Get the Stockscreener App
104.34
0.63%
-0.66
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 December 20, 2024, is $104.34.
- 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 107.81% to $104.34 now.
- The 52-week high stock price for CHRW is $114.82, representing a 10.04% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for CHRW is $65.00, indicating a -37.70% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $105.4 | $103.0 | $2.44 | 1,821,512.0 | -0.63% |
| Dec 19, 2024 | $107.6 | $104.9 | $2.72 | 1,235,515.0 | -1.36% |
| Dec 18, 2024 | $109.5 | $106.3 | $3.19 | 922,235.0 | -2.23% |
| Dec 17, 2024 | $110.5 | $108.8 | $1.74 | 741,780.0 | -1.12% |
| Dec 16, 2024 | $112.2 | $109.6 | $2.64 | 1,033,741.0 | -1.14% |
| Dec 13, 2024 | $114.8 | $110.3 | $4.52 | 1,607,352.0 | -2.35% |
| Dec 12, 2024 | $114.7 | $106.5 | $8.14 | 2,361,871.0 | +4.52% |
| Dec 11, 2024 | $110.7 | $108.7 | $2.00 | 1,209,733.0 | -0.07% |
| Dec 10, 2024 | $109.8 | $106.3 | $3.49 | 1,151,366.0 | +0.99% |
| Dec 09, 2024 | $108.8 | $105.9 | $2.85 | 1,205,920.0 | +2.57% |
| Dec 06, 2024 | $106.5 | $104.6 | $1.97 | 1,006,287.0 | -0.70% |
| Dec 05, 2024 | $108.3 | $105.5 | $2.79 | 923,020.0 | -1.35% |
| Dec 04, 2024 | $107.7 | $105.7 | $2.03 | 951,422.0 | +0.02% |
| Dec 03, 2024 | $108.1 | $105.5 | $2.58 | 1,203,818.0 | +1.34% |
| Dec 02, 2024 | $107.5 | $104.7 | $2.74 | 1,165,936.0 | +0.57% |
| Nov 29, 2024 | $105.8 | $104.9 | $0.845 | 469,521.0 | +0.31% |
| Nov 27, 2024 | $107.1 | $104.4 | $2.70 | 1,268,441.0 | -1.04% |
| Nov 26, 2024 | $108.1 | $105.8 | $2.31 | 1,445,006.0 | -1.10% |
| Nov 25, 2024 | $109.6 | $105.8 | $3.80 | 2,243,614.0 | -0.07% |
| Nov 22, 2024 | $108.8 | $106.8 | $2.07 | 1,225,525.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $114.8 | $103.0 | $11.86 | 20,363,020.0 | -1.17% |
| 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% |
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% |
1.12%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):