C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 99.73 | 100.40 | 97.77 | 100.07 | 100.07 | 744,200 |
| 12 Sept 2024 | 100.00 | 100.65 | 98.39 | 99.46 | 99.46 | 974,000 |
| 11 Sept 2024 | 100.83 | 100.84 | 98.95 | 100.07 | 100.07 | 876,100 |
| 10 Sept 2024 | 100.98 | 101.47 | 100.16 | 101.07 | 101.07 | 859,300 |
| 09 Sept 2024 | 100.86 | 102.56 | 100.86 | 101.07 | 101.07 | 1,032,200 |
| 06 Sept 2024 | 101.87 | 102.52 | 99.92 | 100.80 | 100.80 | 1,148,400 |
| 06 Sept 2024 | 0.62 Dividend | |||||
| 05 Sept 2024 | 104.21 | 104.50 | 101.18 | 102.18 | 101.56 | 1,034,700 |
| 04 Sept 2024 | 103.63 | 104.40 | 103.19 | 104.13 | 103.50 | 1,213,400 |
| 03 Sept 2024 | 103.25 | 104.10 | 102.50 | 103.61 | 102.98 | 1,109,300 |
| 30 Aug 2024 | 103.47 | 103.87 | 102.78 | 103.51 | 102.88 | 1,640,900 |
| 29 Aug 2024 | 104.24 | 104.65 | 102.90 | 103.01 | 102.38 | 1,028,800 |
| 28 Aug 2024 | 103.55 | 104.00 | 102.67 | 103.96 | 103.33 | 915,300 |
| 27 Aug 2024 | 102.47 | 103.75 | 101.87 | 103.60 | 102.97 | 849,900 |
| 26 Aug 2024 | 102.39 | 102.67 | 101.61 | 102.31 | 101.69 | 628,600 |
| 23 Aug 2024 | 101.23 | 102.08 | 101.11 | 101.79 | 101.17 | 605,000 |
| 22 Aug 2024 | 100.62 | 101.52 | 100.57 | 101.33 | 100.72 | 663,600 |
| 21 Aug 2024 | 99.67 | 101.00 | 99.19 | 100.67 | 100.06 | 755,700 |
| 20 Aug 2024 | 101.00 | 101.00 | 99.01 | 99.18 | 98.58 | 770,200 |
| 19 Aug 2024 | 99.21 | 101.10 | 98.51 | 101.05 | 100.44 | 1,153,300 |
| 16 Aug 2024 | 97.93 | 99.50 | 97.20 | 99.22 | 98.62 | 1,227,200 |
| 15 Aug 2024 | 98.63 | 99.98 | 97.70 | 97.84 | 97.25 | 771,900 |
| 14 Aug 2024 | 98.26 | 98.45 | 97.36 | 97.79 | 97.20 | 798,700 |
| 13 Aug 2024 | 98.05 | 98.62 | 96.37 | 98.26 | 97.66 | 1,169,300 |
| 12 Aug 2024 | 98.26 | 98.77 | 97.51 | 98.70 | 98.10 | 818,700 |
| 09 Aug 2024 | 99.01 | 99.04 | 97.88 | 98.51 | 97.91 | 745,100 |
| 08 Aug 2024 | 98.10 | 99.49 | 97.21 | 98.57 | 97.97 | 1,662,200 |
| 07 Aug 2024 | 99.26 | 100.27 | 97.67 | 97.77 | 97.18 | 1,342,400 |
| 06 Aug 2024 | 98.49 | 101.41 | 98.07 | 99.18 | 98.58 | 1,626,100 |
| 05 Aug 2024 | 98.00 | 99.38 | 96.51 | 98.73 | 98.13 | 1,705,400 |
| 02 Aug 2024 | 101.55 | 102.73 | 97.79 | 98.63 | 98.03 | 2,362,100 |
| 01 Aug 2024 | 98.86 | 105.41 | 98.28 | 102.21 | 101.59 | 4,117,400 |
| 31 July 2024 | 89.49 | 89.98 | 87.48 | 89.05 | 88.51 | 4,435,500 |
| 30 July 2024 | 89.48 | 90.19 | 88.65 | 89.34 | 88.80 | 973,400 |
| 29 July 2024 | 89.59 | 89.91 | 88.51 | 89.25 | 88.71 | 1,297,400 |
| 26 July 2024 | 89.58 | 90.12 | 88.54 | 89.47 | 88.93 | 1,379,100 |
| 25 July 2024 | 90.51 | 91.61 | 89.27 | 89.41 | 88.87 | 1,765,000 |
| 24 July 2024 | 90.65 | 91.49 | 89.65 | 90.21 | 89.66 | 1,160,300 |
| 23 July 2024 | 89.04 | 91.09 | 88.60 | 90.63 | 90.08 | 1,254,600 |
| 22 July 2024 | 90.62 | 91.36 | 89.69 | 90.19 | 89.64 | 1,549,400 |
| 19 July 2024 | 87.63 | 88.90 | 86.79 | 88.86 | 88.32 | 1,400,300 |
| 18 July 2024 | 88.70 | 89.81 | 86.96 | 87.40 | 86.87 | 1,457,200 |
| 17 July 2024 | 87.09 | 89.00 | 86.54 | 88.97 | 88.43 | 1,279,700 |
| 16 July 2024 | 87.17 | 89.11 | 87.17 | 87.74 | 87.21 | 1,606,800 |
| 15 July 2024 | 87.10 | 87.35 | 86.02 | 87.03 | 86.50 | 1,755,500 |
| 12 July 2024 | 86.89 | 87.55 | 86.22 | 86.76 | 86.23 | 1,702,400 |
| 11 July 2024 | 85.89 | 87.13 | 85.47 | 86.37 | 85.85 | 1,084,800 |
| 10 July 2024 | 87.01 | 87.01 | 84.24 | 85.44 | 84.92 | 1,653,700 |
| 09 July 2024 | 87.67 | 87.90 | 86.41 | 86.55 | 86.02 | 1,388,700 |
| 08 July 2024 | 86.70 | 87.19 | 85.71 | 86.62 | 86.09 | 1,043,200 |
| 05 July 2024 | 86.24 | 87.60 | 85.51 | 86.49 | 85.97 | 1,430,300 |
| 03 July 2024 | 86.55 | 87.82 | 86.40 | 87.51 | 86.98 | 799,700 |
| 02 July 2024 | 86.79 | 87.30 | 86.03 | 86.15 | 85.63 | 1,396,100 |
| 01 July 2024 | 88.31 | 88.88 | 86.55 | 86.81 | 86.28 | 907,300 |
| 28 June 2024 | 88.22 | 88.65 | 87.27 | 88.12 | 87.59 | 3,426,300 |
| 27 June 2024 | 89.12 | 89.56 | 87.48 | 87.73 | 87.20 | 1,087,500 |
| 26 June 2024 | 89.00 | 90.08 | 88.75 | 89.26 | 88.72 | 1,751,400 |
| 25 June 2024 | 89.02 | 90.24 | 88.28 | 89.50 | 88.96 | 1,478,500 |
| 24 June 2024 | 87.13 | 89.07 | 86.65 | 88.49 | 87.95 | 1,310,300 |
| 21 June 2024 | 87.53 | 88.24 | 86.46 | 86.79 | 86.26 | 4,337,400 |
| 20 June 2024 | 85.32 | 87.67 | 85.32 | 87.49 | 86.96 | 1,773,300 |
| 18 June 2024 | 85.95 | 87.51 | 85.54 | 85.67 | 85.15 | 1,211,400 |
| 17 June 2024 | 83.60 | 86.01 | 83.23 | 85.80 | 85.28 | 1,252,200 |
| 14 June 2024 | 84.24 | 84.24 | 82.16 | 83.60 | 83.09 | 1,009,400 |
| 13 June 2024 | 84.48 | 84.72 | 83.41 | 84.52 | 84.01 | 818,600 |
| 12 June 2024 | 85.26 | 86.10 | 84.37 | 84.79 | 84.28 | 772,600 |
| 11 June 2024 | 84.85 | 84.95 | 84.00 | 84.45 | 83.94 | 1,172,300 |
| 10 June 2024 | 86.52 | 86.77 | 85.22 | 85.59 | 85.07 | 1,321,000 |
| 07 June 2024 | 86.59 | 88.61 | 86.35 | 86.98 | 86.45 | 1,538,100 |
| 07 June 2024 | 0.61 Dividend | |||||
| 06 June 2024 | 88.20 | 88.34 | 87.27 | 87.83 | 86.69 | 1,023,900 |
| 05 June 2024 | 86.25 | 87.70 | 85.87 | 87.64 | 86.50 | 1,066,500 |
| 04 June 2024 | 87.00 | 87.21 | 85.81 | 85.99 | 84.87 | 1,143,300 |
| 03 June 2024 | 86.77 | 87.99 | 86.66 | 87.11 | 85.98 | 1,295,500 |
| 31 May 2024 | 85.20 | 86.57 | 84.85 | 86.37 | 85.25 | 6,564,000 |
| 30 May 2024 | 84.02 | 85.16 | 83.38 | 84.89 | 83.79 | 1,389,700 |
| 29 May 2024 | 85.23 | 85.39 | 83.91 | 83.99 | 82.90 | 1,411,200 |
| 28 May 2024 | 86.59 | 86.74 | 85.07 | 86.03 | 84.91 | 2,035,500 |
| 24 May 2024 | 84.79 | 86.85 | 84.79 | 86.72 | 85.60 | 2,141,600 |
| 23 May 2024 | 84.01 | 85.59 | 83.85 | 84.60 | 83.50 | 2,228,300 |
| 22 May 2024 | 82.03 | 84.51 | 81.39 | 84.34 | 83.25 | 2,018,200 |
| 21 May 2024 | 84.29 | 84.48 | 82.37 | 82.60 | 81.53 | 1,234,600 |
| 20 May 2024 | 84.11 | 84.69 | 83.45 | 84.53 | 83.43 | 1,268,100 |
| 17 May 2024 | 83.22 | 84.56 | 83.08 | 84.11 | 83.02 | 1,625,400 |
| 16 May 2024 | 83.20 | 83.46 | 81.67 | 83.15 | 82.07 | 1,334,000 |
| 15 May 2024 | 84.23 | 84.23 | 82.04 | 83.35 | 82.27 | 1,832,700 |
| 14 May 2024 | 84.98 | 86.39 | 83.86 | 83.87 | 82.78 | 1,465,200 |
| 13 May 2024 | 82.96 | 84.68 | 82.72 | 84.47 | 83.37 | 1,283,100 |
| 10 May 2024 | 81.80 | 82.83 | 81.36 | 82.72 | 81.65 | 1,289,800 |
| 09 May 2024 | 81.23 | 81.95 | 80.41 | 81.26 | 80.21 | 1,013,300 |
| 08 May 2024 | 79.42 | 81.04 | 79.05 | 80.97 | 79.92 | 1,192,800 |
| 07 May 2024 | 78.91 | 79.90 | 78.16 | 79.53 | 78.50 | 1,399,600 |
| 06 May 2024 | 81.93 | 82.10 | 78.65 | 78.75 | 77.73 | 2,101,200 |
| 03 May 2024 | 81.22 | 81.67 | 79.88 | 81.20 | 80.15 | 2,545,800 |
| 02 May 2024 | 81.00 | 85.00 | 79.60 | 80.93 | 79.88 | 6,430,400 |
| 01 May 2024 | 70.95 | 72.83 | 70.41 | 72.09 | 71.15 | 2,855,900 |
| 30 Apr 2024 | 71.55 | 71.76 | 70.16 | 71.00 | 70.08 | 3,140,500 |
| 29 Apr 2024 | 70.28 | 71.80 | 70.26 | 71.70 | 70.77 | 1,640,700 |
| 26 Apr 2024 | 70.06 | 70.80 | 69.69 | 70.22 | 69.31 | 1,026,300 |
| 25 Apr 2024 | 71.20 | 71.58 | 69.70 | 70.26 | 69.35 | 2,364,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.