CHRW: C.H. Robinson Worldwide Inc.

As of Friday, September 11th, 2026

$ 152.78

+0.36 +0.24%

Open: 152.42
High: 155.00
Low: 151.80
Volume: 849,491
Previous Close on Thursday, September 10th, 2026

$ 152.42

+1.97 +1.31%

Open: 150.65
High: 152.84
Low: 150.21
Volume: 1,652,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 152.42 155.00 151.80 152.78 849,491 +0.36 +0.24
2026-09-10 150.65 152.84 150.21 152.42 1,652,465 +1.97 +1.31
2026-09-09 151.40 154.14 150.10 150.45 2,127,855 +0.35 +0.23
2026-09-08 149.48 152.23 147.45 150.10 1,275,478 +2.46 +1.67
2026-09-04 145.31 147.85 144.74 147.64 992,662 +0.96 +0.65
2026-09-03 146.78 147.63 144.02 146.69 571,506 +1.49 +1.02
2026-09-02 147.92 148.05 145.00 145.20 1,040,921 -2.68 -1.81
2026-09-01 150.27 151.09 146.37 147.88 99,566 -1.78 -1.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.00
On 2026-09-11		 144.74
On 2026-09-04		 6.10 4.16 154.14
On 2026-09-09		 150.21
On 2026-09-10		 -2.55 150.68
10D 155.00
On 2026-09-11		 144.02
On 2026-09-03		 1.64 1.09 152.94
On 2026-08-28		 144.02
On 2026-09-03		 -5.83 149.32
20D 155.00
On 2026-09-11		 141.24
On 2026-08-21		 3.43 2.30 153.25
On 2026-08-26		 144.02
On 2026-09-03		 -6.02 147.53
WTD 155.00
On 2026-09-11		 147.45
On 2026-09-08		 5.14 3.48 154.14
On 2026-09-09		 150.21
On 2026-09-10		 -2.55 151.44
MTD 155.00
On 2026-09-11		 144.02
On 2026-09-03		 3.12 2.08 151.09
On 2026-09-01		 144.02
On 2026-09-03		 -4.68 149.14
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

38.10 -0.08 -0.21 3,514,676
ANDE

The Andersons Inc.

70.97 -0.91 -1.27 274,766
PTON

Peloton Interactive Inc.

4.95 +0.03 +0.61 4,707,443
ANIP

ANI Pharmaceuticals Inc.

70.19 -1.27 -1.78 329,062
CHRW

C.H. Robinson Worldwide Inc.

152.78 +0.36 +0.24 849,491