C H Robinson Worldwide Inc (CHRW)

Overview News Price History Option Chain Financials Why CHRW Down? Discussions Forecast Stock Split Dividend History

C H Robinson Worldwide Inc Stock (CHRW) Price History

The historical daily chart and data for C H Robinson Worldwide Inc stock (CHRW), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $108.54.

C H Robinson Worldwide Inc all-time high stock price is $121.23, occurred on August 25, 2022.
The lowest C H Robinson Worldwide Inc stock price recorded was $50.21 on March 20, 2014. Since then, C H Robinson Worldwide Inc's stock price has risen over 116.17% to $108.54 now.
The 52-week high stock price for CHRW is $113.10, representing a 4.20% increase from the current share price, occurred on October 16, 2024.
The 52-week low stock price for CHRW is $65.00, indicating a -40.11% decrease from the current share price, occurred on April 17, 2024.
The closing price of C H Robinson Worldwide Inc (CHRW) stock in the beginning of 2023 was $107.83. The stock closed the year at $91.56, a loss of over -15.09% for the year.

The table below shows more information about CHRW historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 21, 2024	$109.5	$108.2	$1.31	703,658.0	-0.45%
Nov 20, 2024	$109.6	$108.2	$1.43	592,335.0	-0.05%
Nov 19, 2024	$110.2	$108.8	$1.41	663,813.0	-0.83%
Nov 18, 2024	$111.1	$109.6	$1.48	606,218.0	-0.18%
Nov 15, 2024	$111.5	$110.0	$1.48	859,147.0	-1.16%
Nov 14, 2024	$112.2	$110.6	$1.65	1,109,159.0	-0.18%
Nov 13, 2024	$111.8	$109.3	$2.49	1,422,029.0	+2.37%
Nov 12, 2024	$110.5	$108.7	$1.84	931,075.0	+0.06%
Nov 11, 2024	$110.5	$108.9	$1.54	894,764.0	+0.43%
Nov 08, 2024	$109.3	$107.7	$1.62	904,892.0	+0.60%
Nov 07, 2024	$109.4	$106.5	$2.93	1,687,227.0	+1.40%
Nov 06, 2024	$107.4	$103.5	$3.86	2,258,367.0	+1.42%
Nov 05, 2024	$105.0	$102.5	$2.51	1,138,806.0	+2.22%
Nov 04, 2024	$104.2	$102.0	$2.18	1,007,685.0	+0.82%
Nov 01, 2024	$103.5	$101.6	$1.90	1,505,155.0	-1.18%
Oct 31, 2024	$108.5	$100.4	$8.09	3,809,017.0	-6.02%
Oct 30, 2024	$110.0	$107.3	$2.70	2,188,435.0	+1.52%
Oct 29, 2024	$110.3	$107.9	$2.40	1,061,869.0	-0.86%
Oct 28, 2024	$109.1	$107.8	$1.27	1,082,483.0	+0.76%
Oct 25, 2024	$108.4	$106.7	$1.64	944,689.0	+1.30%
Oct 24, 2024	$108.1	$106.3	$1.75	1,059,513.0	-1.05%
Oct 23, 2024	$108.8	$107.7	$1.07	820,180.0	-0.21%

C H Robinson Worldwide Inc Stock (CHRW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of C H Robinson Worldwide Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHRW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C H Robinson Worldwide Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

C H Robinson Worldwide Inc Stock (CHRW) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$112.2	$101.6	$10.67	16,987,988.0	+5.34%
Oct, 2024	$113.1	$100.4	$12.66	26,112,330.0	-6.64%
Sep, 2024	$110.5	$97.77	$12.74	29,173,549.0	+6.63%
Aug, 2024	$105.4	$96.36	$9.05	26,456,108.0	+16.24%
Jul, 2024	$91.61	$84.24	$7.37	31,869,641.0	+1.06%
Jun, 2024	$90.24	$82.16	$8.08	28,069,866.0	+2.03%
May, 2024	$86.85	$70.41	$16.44	45,136,628.0	+21.65%
Apr, 2024	$75.19	$65.00	$10.19	28,590,082.0	-6.75%
Mar, 2024	$77.42	$69.11	$8.31	41,468,223.0	+2.78%
Feb, 2024	$79.00	$71.29	$7.71	35,244,045.0	-11.90%
Jan, 2024	$89.71	$83.97	$5.74	26,075,117.0	-2.66%

C H Robinson Worldwide Inc Stock (CHRW) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$87.99	$81.92	$6.07	23,841,204.0	+5.29%
Nov, 2023	$84.47	$78.69	$5.78	26,892,382.0	+0.27%
Oct, 2023	$87.14	$80.17	$6.97	22,934,039.0	-4.99%
Sep, 2023	$91.26	$84.76	$6.50	20,559,370.0	-4.76%
Aug, 2023	$100.4	$90.39	$10.04	20,231,149.0	-9.73%
Jul, 2023	$100.9	$93.21	$7.67	16,573,324.0	+6.18%
Jun, 2023	$98.26	$89.06	$9.20	26,370,135.0	-0.20%
May, 2023	$106.1	$94.25	$11.89	23,735,639.0	-6.28%
Apr, 2023	$102.1	$91.53	$10.55	22,213,759.0	+1.51%
Mar, 2023	$106.4	$93.88	$12.48	26,179,713.0	-0.59%
Feb, 2023	$108.0	$97.23	$10.82	28,706,887.0	-0.21%
Jan, 2023	$100.4	$86.94	$13.45	38,607,882.0	+9.40%

C H Robinson Worldwide Inc Stock (CHRW) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$100.9	$90.48	$10.40	26,837,508.0	-8.64%
Nov, 2022	$100.8	$86.60	$14.19	35,782,723.0	+2.56%
Oct, 2022	$100.5	$90.83	$9.66	27,006,692.0	+1.46%
Sep, 2022	$116.8	$96.04	$20.73	29,122,387.0	-15.63%
Aug, 2022	$121.2	$107.0	$14.28	25,620,646.0	+3.12%
Jul, 2022	$110.8	$93.84	$16.95	24,396,543.0	+9.20%
Jun, 2022	$116.0	$98.32	$17.67	24,867,274.0	-6.58%
May, 2022	$111.5	$99.53	$11.92	26,824,244.0	+2.22%
Apr, 2022	$112.2	$98.57	$13.58	27,964,839.0	-1.45%
Mar, 2022	$111.4	$97.33	$14.08	33,520,288.0	+11.41%
Feb, 2022	$107.2	$86.57	$20.61	31,439,667.0	-7.62%
Jan, 2022	$112.2	$101.8	$10.31	23,386,315.0	-2.77%

ZTO

$19.82

0.90%

EXPD

$120.70

1.49%

JBHT

$181.57

0.01%

GXO

$60.00

2.56%

LSTR

$179.45

0.04%