Get the Stockscreener App
102.65
0.82%
0.83
After Hours:
102.65
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 November 04, 2024, is $102.65.
- 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 104.44% to $102.65 now.
- The 52-week high stock price for CHRW is $113.10, representing a 10.18% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for CHRW is $65.00, indicating a -36.68% 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $104.2 | $102.0 | $2.18 | 1,007,685.0 | +0.82% |
| Nov 01, 2024 | $103.5 | $101.6 | $1.90 | 1,505,155.0 | -1.18% |
| Oct 31, 2024 | $108.5 | $100.4 | $8.09 | 3,809,017.0 | -6.02% |
| Oct 30, 2024 | $110.0 | $107.3 | $2.70 | 2,188,435.0 | +1.52% |
| Oct 29, 2024 | $110.3 | $107.9 | $2.40 | 1,061,869.0 | -0.86% |
| Oct 28, 2024 | $109.1 | $107.8 | $1.27 | 1,082,483.0 | +0.76% |
| Oct 25, 2024 | $108.4 | $106.7 | $1.64 | 944,689.0 | +1.30% |
| Oct 24, 2024 | $108.1 | $106.3 | $1.75 | 1,059,513.0 | -1.05% |
| Oct 23, 2024 | $108.8 | $107.7 | $1.07 | 820,180.0 | -0.21% |
| Oct 22, 2024 | $108.9 | $107.6 | $1.32 | 909,739.0 | -0.73% |
| Oct 21, 2024 | $109.9 | $108.5 | $1.44 | 1,032,867.0 | -1.13% |
| Oct 18, 2024 | $111.0 | $109.3 | $1.78 | 1,545,533.0 | -0.69% |
| Oct 17, 2024 | $111.0 | $109.7 | $1.34 | 697,983.0 | +0.23% |
| Oct 16, 2024 | $113.1 | $110.5 | $2.58 | 1,064,939.0 | +1.41% |
| Oct 15, 2024 | $111.3 | $108.4 | $2.94 | 1,164,361.0 | -0.96% |
| Oct 14, 2024 | $110.6 | $108.6 | $1.96 | 681,724.0 | -0.01% |
| Oct 11, 2024 | $110.4 | $108.5 | $1.89 | 606,725.0 | +1.97% |
| Oct 10, 2024 | $108.4 | $106.5 | $1.81 | 850,202.0 | -0.20% |
| Oct 09, 2024 | $108.5 | $106.2 | $2.33 | 1,000,071.0 | +0.31% |
| Oct 08, 2024 | $108.4 | $106.2 | $2.17 | 1,046,019.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $104.2 | $101.6 | $2.58 | 3,520,525.0 | -0.38% |
| 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%
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):