Get the Stockscreener App
105.39
1.75%
1.81
Pre-market:
105.09
-0.30
-0.28%
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 January 21, 2025, is $105.39.
- 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 109.90% to $105.39 now.
- The 52-week high stock price for CHRW is $114.82, representing a 8.95% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for CHRW is $65.00, indicating a -38.32% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $105.5 | $103.7 | $1.83 | 804,001.0 | +1.75% |
| Jan 17, 2025 | $103.9 | $101.7 | $2.24 | 1,095,009.0 | +0.87% |
| Jan 16, 2025 | $104.1 | $102.2 | $1.93 | 711,527.0 | -0.33% |
| Jan 15, 2025 | $105.2 | $102.6 | $2.59 | 1,045,395.0 | +0.18% |
| Jan 14, 2025 | $104.6 | $102.5 | $2.06 | 813,291.0 | -0.70% |
| Jan 13, 2025 | $103.7 | $100.9 | $2.79 | 753,041.0 | +1.78% |
| Jan 10, 2025 | $104.2 | $101.7 | $2.46 | 832,490.0 | -1.79% |
| Jan 08, 2025 | $105.0 | $103.1 | $1.98 | 904,673.0 | -0.42% |
| Jan 07, 2025 | $105.6 | $103.6 | $2.00 | 709,402.0 | +0.51% |
| Jan 06, 2025 | $105.4 | $101.7 | $3.63 | 909,248.0 | -0.88% |
| Jan 03, 2025 | $104.5 | $102.8 | $1.70 | 734,365.0 | +1.62% |
| Jan 02, 2025 | $104.7 | $102.2 | $2.49 | 576,262.0 | -0.52% |
| Dec 31, 2024 | $104.3 | $103.0 | $1.23 | 555,004.0 | -0.15% |
| Dec 30, 2024 | $104.6 | $102.2 | $2.41 | 809,184.0 | -0.39% |
| Dec 27, 2024 | $104.7 | $103.2 | $1.55 | 510,344.0 | -0.41% |
| Dec 26, 2024 | $104.6 | $103.4 | $1.22 | 508,816.0 | +0.04% |
| Dec 24, 2024 | $104.4 | $102.8 | $1.53 | 271,013.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $105.6 | $100.9 | $4.68 | 10,692,705.0 | +2.00% |
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% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):