Get the Stockscreener App
80.93
12.26%
+8.84
After Hours:
80.93
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 02, 2024, is $80.93.
- 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 61.18% to $80.93 now.
- The 52-week high stock price for CHRW is $106.14, representing a 31.15% increase from the current share price, occurred on May 03, 2023.
- The 52-week low stock price for CHRW is $65.00, indicating a -19.68% 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $85.00 | $79.60 | $5.40 | 6,331,756.0 | +12.26% |
| May 01, 2024 | $72.83 | $70.41 | $2.42 | 2,837,625.0 | +1.54% |
| Apr 30, 2024 | $71.75 | $70.16 | $1.59 | 2,968,515.0 | -0.98% |
| Apr 29, 2024 | $71.80 | $70.26 | $1.54 | 1,613,134.0 | +2.11% |
| Apr 26, 2024 | $70.80 | $69.69 | $1.11 | 1,010,939.0 | -0.06% |
| Apr 25, 2024 | $71.58 | $69.70 | $1.88 | 1,831,144.0 | -0.96% |
| Apr 24, 2024 | $70.98 | $69.66 | $1.32 | 1,100,753.0 | +0.84% |
| Apr 23, 2024 | $71.61 | $70.28 | $1.33 | 821,817.0 | -0.58% |
| Apr 22, 2024 | $71.89 | $70.53 | $1.36 | 1,338,240.0 | -0.65% |
| Apr 19, 2024 | $71.55 | $69.92 | $1.63 | 1,434,387.0 | +1.93% |
| Apr 18, 2024 | $69.94 | $68.98 | $0.96 | 1,653,704.0 | +1.54% |
| Apr 17, 2024 | $68.87 | $65.00 | $3.87 | 2,044,989.0 | +1.36% |
| Apr 16, 2024 | $68.83 | $67.35 | $1.48 | 1,631,516.0 | -1.62% |
| Apr 15, 2024 | $70.76 | $68.47 | $2.29 | 1,285,635.0 | -2.09% |
| Apr 12, 2024 | $71.72 | $70.39 | $1.33 | 743,278.0 | -2.31% |
| Apr 11, 2024 | $73.53 | $72.02 | $1.51 | 948,600.0 | +0.19% |
| Apr 10, 2024 | $72.68 | $71.01 | $1.67 | 1,055,515.0 | -1.26% |
| Apr 09, 2024 | $73.02 | $71.54 | $1.48 | 1,049,561.0 | +1.22% |
| Apr 08, 2024 | $72.56 | $70.80 | $1.76 | 799,749.0 | +1.22% |
| Apr 05, 2024 | $71.97 | $71.07 | $0.90 | 1,034,686.0 | -0.70% |
| Apr 04, 2024 | $73.00 | $71.46 | $1.54 | 881,273.0 | -0.13% |
| Apr 03, 2024 | $73.13 | $71.67 | $1.46 | 852,240.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $85.00 | $70.41 | $14.59 | 15,501,137.0 | +13.99% |
| 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% |
2.70%
Cap:
|
Volume (24h):