Get the Stockscreener App
88.97
0.68%
-0.61
Pre-market:
94.29
5.32
+5.98%
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 09, 2025, is $88.97.
- 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 77.20% to $88.97 now.
- The 52-week high stock price for CHRW is $114.82, representing a 29.05% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for CHRW is $81.39, indicating a -8.52% decrease from the current share price, occurred on May 22, 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 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% |
| May 02, 2025 | $92.79 | $89.95 | $2.84 | 1,359,492.0 | +0.61% |
| May 01, 2025 | $92.65 | $87.14 | $5.52 | 1,956,041.0 | +1.19% |
| Apr 30, 2025 | $89.22 | $86.71 | $2.51 | 3,007,811.0 | +1.01% |
| Apr 29, 2025 | $89.09 | $87.74 | $1.35 | 2,089,538.0 | -0.84% |
| Apr 28, 2025 | $90.67 | $88.75 | $1.92 | 1,512,979.0 | -0.75% |
| Apr 25, 2025 | $91.35 | $88.79 | $2.56 | 1,108,075.0 | -2.48% |
| Apr 24, 2025 | $92.15 | $90.51 | $1.64 | 1,365,912.0 | +1.57% |
| Apr 23, 2025 | $93.13 | $90.07 | $3.06 | 1,117,945.0 | +0.37% |
| Apr 22, 2025 | $90.91 | $89.41 | $1.50 | 1,108,644.0 | +1.13% |
| Apr 21, 2025 | $90.41 | $88.27 | $2.14 | 926,815.0 | -2.05% |
| Apr 17, 2025 | $91.84 | $90.18 | $1.66 | 1,035,608.0 | +1.42% |
| Apr 16, 2025 | $91.64 | $89.10 | $2.54 | 816,944.0 | -1.86% |
| Apr 15, 2025 | $93.70 | $91.44 | $2.26 | 993,180.0 | -0.88% |
| Apr 14, 2025 | $93.16 | $91.28 | $1.88 | 722,823.0 | +1.22% |
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 | $92.79 | $86.58 | $6.21 | 10,016,246.0 | -0.28% |
| 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% |
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):