MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHRW — C.H. Robinson Worldwide, Inc.
NasdaqC.H. Robinson Worldwide, Inc.
$157.72
+4.58(+2.99%)
- O
- 155.06
- H
- 158.35
- L
- 154.29
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$157.72
Period Return+74.7%
Period High$210.33
Period Low$86.58
Avg Daily Volume1.71M
Total Trading Days365
CHRW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $155.06 | $158.35 | $154.29 | $157.72 | +$4.58 | +2.99% | 1,538,348 | $157.34 | $154.29 $158.35 |
| Oct 1, 2026 | $148.18 | $153.94 | $147.76 | $153.14 | +$5.18 | +3.50% | 1,487,927 | $151.90 | $147.76 $153.94 |
| Sep 30, 2026 | $151.74 | $151.88 | $147.79 | $147.96 | $-1.75 | -1.17% | 1,042,704 | $148.67 | $147.79 $151.88 |
| Sep 29, 2026 | $147.59 | $149.83 | $147.21 | $149.71 | +$1.47 | +0.99% | 1,060,652 | $149.25 | $147.21 $149.83 |
| Sep 28, 2026 | $146.23 | $148.98 | $145.02 | $148.24 | +$1.14 | +0.77% | 987,060 | $147.55 | $145.02 $148.98 |
| Sep 25, 2026 | $145.98 | $147.55 | $145.40 | $147.10 | +$0.90 | +0.62% | 1,152,043 | $146.70 | $145.40 $147.55 |
| Sep 24, 2026 | $148.72 | $150.37 | $145.88 | $146.20 | $-3.47 | -2.32% | 1,495,871 | $147.35 | $145.88 $150.37 |
| Sep 23, 2026 | $149.81 | $151.40 | $147.39 | $149.67 | +$0.11 | +0.07% | 1,267,261 | $149.97 | $147.39 $151.40 |
| Sep 22, 2026 | $153.18 | $154.12 | $148.05 | $149.56 | $-3.28 | -2.15% | 2,586,942 | $150.09 | $148.05 $154.12 |
| Sep 21, 2026 | $153.66 | $154.98 | $149.95 | $152.84 | $-0.15 | -0.10% | 1,397,930 | $152.32 | $149.95 $154.98 |
| Sep 18, 2026 | $153.50 | $153.85 | $151.98 | $152.99 | $-0.83 | -0.54% | 2,043,453 | $153.04 | $151.98 $153.85 |
| Sep 17, 2026 | $154.50 | $154.70 | $151.60 | $153.82 | +$0.35 | +0.23% | 1,102,818 | $153.66 | $151.60 $154.70 |
| Sep 16, 2026 | $155.60 | $156.34 | $152.11 | $153.47 | $-4.16 | -2.64% | 1,584,018 | $153.61 | $152.11 $156.34 |
| Sep 15, 2026 | $156.87 | $158.07 | $155.46 | $157.63 | +$0.32 | +0.20% | 1,216,448 | $157.34 | $155.46 $158.07 |
| Sep 14, 2026 | $152.78 | $157.82 | $151.93 | $157.31 | +$4.53 | +2.97% | 1,606,735 | $156.85 | $151.93 $157.82 |
| Sep 11, 2026 | $152.42 | $155.00 | $151.80 | $152.78 | +$0.36 | +0.24% | 913,052 | $152.71 | $151.80 $155.00 |
| Sep 10, 2026 | $150.65 | $152.84 | $150.21 | $152.42 | +$1.97 | +1.31% | 1,695,316 | $152.13 | $150.21 $152.84 |
| Sep 9, 2026 | $151.40 | $154.14 | $150.10 | $150.45 | +$0.35 | +0.23% | 2,174,848 | $151.21 | $150.10 $154.14 |
| Sep 8, 2026 | $149.48 | $152.23 | $147.45 | $150.10 | +$2.46 | +1.67% | 1,275,483 | $150.49 | $147.45 $152.23 |
| Sep 4, 2026 | $145.31 | $147.85 | $144.74 | $147.64 | +$0.96 | +0.65% | 1,116,221 | $147.10 | $144.74 $147.85 |
| Sep 3, 2026 | $146.78 | $147.63 | $144.02 | $146.69 | +$1.49 | +1.02% | 769,320 | $146.56 | $144.02 $147.63 |
| Sep 2, 2026 | $147.92 | $148.05 | $145.00 | $145.20 | $-2.68 | -1.81% | 1,040,473 | $145.80 | $145.00 $148.05 |
| Sep 1, 2026 | $150.27 | $151.09 | $146.37 | $147.88 | $-1.78 | -1.19% | 1,137,806 | $148.06 | $146.37 $151.09 |
| Aug 31, 2026 | $150.09 | $151.49 | $148.86 | $149.66 | $-0.73 | -0.49% | 1,412,927 | $150.03 | $148.86 $151.49 |
| Aug 28, 2026 | $152.32 | $152.94 | $149.63 | $150.39 | $-0.75 | -0.50% | 878,262 | $150.45 | $149.63 $152.94 |
| Aug 27, 2026 | $150.88 | $153.08 | $149.35 | $151.14 | $-0.59 | -0.39% | 1,595,425 | $151.48 | $149.35 $153.08 |
| Aug 26, 2026 | $143.86 | $153.25 | $143.76 | $151.73 | +$8.07 | +5.62% | 1,932,990 | $150.92 | $143.76 $153.25 |
| Aug 25, 2026 | $142.69 | $145.23 | $142.46 | $143.66 | +$0.80 | +0.56% | 1,002,446 | $143.64 | $142.46 $145.23 |
| Aug 24, 2026 | $141.63 | $143.78 | $141.57 | $142.86 | +$1.23 | +0.87% | 1,096,331 | $142.58 | $141.57 $143.78 |
| Aug 21, 2026 | $144.17 | $145.25 | $141.24 | $141.63 | $-2.20 | -1.53% | 1,034,487 | $142.35 | $141.24 $145.25 |