Get the Stockscreener App
100.88
0.46%
0.46
After Hours:
100.88
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 February 21, 2025, is $100.88.
- 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 100.92% to $100.88 now.
- The 52-week high stock price for CHRW is $114.82, representing a 13.82% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for CHRW is $65.00, indicating a -35.57% 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 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $101.2 | $98.39 | $2.78 | 1,517,306.0 | +0.46% |
| Feb 20, 2025 | $100.6 | $98.09 | $2.48 | 1,049,104.0 | +1.41% |
| Feb 19, 2025 | $100.4 | $98.73 | $1.71 | 1,138,437.0 | -0.90% |
| Feb 18, 2025 | $100.0 | $98.63 | $1.37 | 906,861.0 | +0.43% |
| Feb 14, 2025 | $99.64 | $98.46 | $1.18 | 807,047.0 | +0.88% |
| Feb 13, 2025 | $99.07 | $97.52 | $1.55 | 944,069.0 | +1.10% |
| Feb 12, 2025 | $99.67 | $97.43 | $2.24 | 929,147.0 | -2.20% |
| Feb 11, 2025 | $99.81 | $98.32 | $1.49 | 1,068,236.0 | +0.40% |
| Feb 10, 2025 | $99.70 | $96.78 | $2.92 | 1,263,401.0 | +2.85% |
| Feb 07, 2025 | $97.16 | $95.68 | $1.48 | 1,068,967.0 | -0.05% |
| Feb 06, 2025 | $98.55 | $96.15 | $2.40 | 1,127,878.0 | -0.63% |
| Feb 05, 2025 | $98.94 | $97.11 | $1.83 | 1,504,519.0 | -1.60% |
| Feb 04, 2025 | $99.43 | $98.10 | $1.33 | 916,670.0 | +0.74% |
| Feb 03, 2025 | $99.24 | $96.73 | $2.51 | 1,275,022.0 | -1.40% |
| Jan 31, 2025 | $103.5 | $98.90 | $4.57 | 2,294,427.0 | -0.95% |
| Jan 30, 2025 | $105.3 | $98.00 | $7.28 | 3,314,621.0 | -6.94% |
| Jan 29, 2025 | $110.2 | $107.7 | $2.55 | 1,483,947.0 | -1.72% |
| Jan 28, 2025 | $110.1 | $107.5 | $2.56 | 1,009,922.0 | +0.71% |
| Jan 27, 2025 | $109.7 | $108.5 | $1.26 | 1,108,811.0 | +0.82% |
| Jan 24, 2025 | $109.1 | $106.8 | $2.25 | 1,058,301.0 | +1.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $101.2 | $95.68 | $5.49 | 17,033,970.0 | +1.40% |
| Jan, 2025 | $110.2 | $98.00 | $12.25 | 22,069,470.0 | -3.71% |
C H Robinson Worldwide Inc Stock (CHRW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $114.8 | $102.2 | $12.65 | 21,496,477.0 | -1.99% |
| Nov, 2024 | $112.2 | $101.6 | $10.67 | 22,936,437.0 | +2.47% |
| 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% |
0.73%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):