Get the Stockscreener App
95.97
0.14%
-0.13
After Hours:
95.97
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 May 30, 2025, is $95.97.
- 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 91.14% to $95.97 now.
- The 52-week high stock price for CHRW is $114.82, representing a 19.64% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for CHRW is $82.16, indicating a -14.39% decrease from the current share price, occurred on June 14, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $96.36 | $95.28 | $1.08 | 2,199,601.0 | -0.14% |
| May 29, 2025 | $96.36 | $95.10 | $1.26 | 993,321.0 | +0.54% |
| May 28, 2025 | $97.53 | $95.38 | $2.15 | 1,240,040.0 | -1.77% |
| May 27, 2025 | $97.45 | $95.75 | $1.70 | 913,616.0 | +1.62% |
| May 23, 2025 | $96.18 | $95.30 | $0.88 | 938,547.0 | -0.80% |
| May 22, 2025 | $96.96 | $95.41 | $1.55 | 1,194,926.0 | -0.68% |
| May 21, 2025 | $99.56 | $97.08 | $2.48 | 1,202,594.0 | -2.89% |
| May 20, 2025 | $101.1 | $99.49 | $1.58 | 1,263,094.0 | -0.01% |
| May 19, 2025 | $100.4 | $98.97 | $1.44 | 1,152,617.0 | -0.20% |
| May 16, 2025 | $100.8 | $99.35 | $1.41 | 1,634,809.0 | +1.55% |
| May 15, 2025 | $99.41 | $97.71 | $1.70 | 1,696,566.0 | +0.73% |
| May 14, 2025 | $98.11 | $95.99 | $2.12 | 2,583,644.0 | +1.82% |
| May 13, 2025 | $96.96 | $95.55 | $1.41 | 1,631,555.0 | +0.34% |
| May 12, 2025 | $96.01 | $93.05 | $2.97 | 2,228,363.0 | +7.85% |
| May 09, 2025 | $89.99 | $88.65 | $1.34 | 709,540.0 | -0.68% |
| May 08, 2025 | $90.00 | $87.41 | $2.59 | 1,109,526.0 | +2.33% |
| May 07, 2025 | $89.50 | $86.58 | $2.92 | 1,592,343.0 | -0.88% |
| May 06, 2025 | $89.47 | $88.00 | $1.47 | 1,461,307.0 | -1.80% |
| May 05, 2025 | $91.12 | $89.55 | $1.57 | 1,118,457.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $101.1 | $86.58 | $14.49 | 32,379,600.0 | +7.57% |
| Apr, 2025 | $103.0 | $84.68 | $18.32 | 30,280,803.0 | -12.87% |
| Mar, 2025 | $105.3 | $95.08 | $10.19 | 30,825,266.0 | +0.77% |
| 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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):