101.13
price down icon0.54%   -0.55
after-market After Hours: 101.13
loading

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 March 28, 2025, is $101.13.
  • 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 101.41% to $101.13 now.
  • The 52-week high stock price for CHRW is $114.82, representing a 13.54% increase from the current share price, occurred on December 13, 2024.
  • The 52-week low stock price for CHRW is $65.00, indicating a -35.73% 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:
Date High Low High - Low Volume % Change
Mar 28, 2025 $102.5 $100.8 $1.75 1,218,395.0 -0.54%
Mar 27, 2025 $102.9 $101.0 $1.88 1,065,002.0 -0.20%
Mar 26, 2025 $102.2 $100.3 $1.94 1,002,009.0 +1.88%
Mar 25, 2025 $101.0 $99.31 $1.72 1,308,388.0 -0.48%
Mar 24, 2025 $101.0 $99.92 $1.03 1,258,876.0 +0.53%
Mar 21, 2025 $100.3 $98.11 $2.17 6,087,784.0 +0.65%
Mar 20, 2025 $99.36 $97.16 $2.20 1,546,632.0 -0.01%
Mar 19, 2025 $100.1 $98.38 $1.69 1,071,542.0 -0.74%
Mar 18, 2025 $101.0 $99.67 $1.31 961,310.0 -0.94%
Mar 17, 2025 $101.3 $98.13 $3.19 1,098,038.0 +2.66%
Mar 14, 2025 $98.52 $95.95 $2.57 1,210,979.0 +2.14%
Mar 13, 2025 $97.56 $96.03 $1.53 1,132,523.0 +0.15%
Mar 12, 2025 $98.36 $95.08 $3.28 1,287,261.0 -1.91%
Mar 11, 2025 $102.4 $97.45 $4.98 1,481,983.0 -3.46%
Mar 10, 2025 $105.3 $101.4 $3.85 2,128,282.0 -0.87%
Mar 07, 2025 $103.2 $97.68 $5.53 1,671,623.0 +4.41%
Mar 06, 2025 $98.82 $96.96 $1.86 1,006,194.0 +0.21%
Mar 05, 2025 $99.30 $97.60 $1.70 1,189,798.0 -0.45%
Mar 04, 2025 $99.18 $98.06 $1.12 523,734.0 -2.01%
Mar 03, 2025 $102.3 $100.0 $2.32 912,271.0 -1.23%

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
Mar, 2025 $105.3 $95.08 $10.19 30,381,019.0 -0.48%
Feb, 2025 $102.3 $95.68 $6.60 22,141,763.0 +2.14%
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%
$146.12
price down icon 3.10%
integrated_freight_logistics ZTO
$19.82
price down icon 1.93%
$119.73
price down icon 0.46%
$147.37
price down icon 0.91%
integrated_freight_logistics GXO
$39.32
price down icon 1.87%
Cap:     |  Volume (24h):