C.H. Robinson Worldwide (CHRW)

160.76
-1.20 (-0.74%)
NASDAQ · Last Trade: Jan 1st, 1:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C.H. Robinson Worldwide (CHRW)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025161.91161.93160.53160.76847,624160.76
12/30/2025163.39163.46161.82161.96529,957161.96
12/29/2025164.49165.09163.09163.94872,096163.94
12/26/2025164.41165.33163.80164.63453,840164.63
12/24/2025165.28166.06164.69164.95428,115164.95
12/23/2025164.99166.12163.87164.591,245,278164.59
12/22/2025166.81167.90163.95164.991,443,874164.99
12/19/2025165.05167.10164.49166.464,674,810166.46
12/18/2025160.19165.92159.78165.032,432,579165.03
12/17/2025158.20161.11158.01160.101,749,301160.10
12/16/2025159.85160.53157.19159.041,510,244159.04
12/15/2025157.17158.03156.00157.611,233,310157.61
12/12/2025160.19161.58156.40157.091,298,550157.09
12/11/2025157.37161.21157.37159.801,365,863159.80
12/10/2025151.64159.30151.64158.341,809,654158.34
12/09/2025152.77154.99151.64152.521,296,803152.52
12/08/2025156.36156.54152.85153.411,802,181153.41
12/05/2025156.86158.65154.43157.221,388,305157.22
12/04/2025159.03159.96157.78158.051,277,788157.42
12/03/2025159.42161.16158.46159.541,577,384158.90
12/02/2025159.79161.18159.26159.631,254,764158.99
12/01/2025158.62162.78158.37160.321,594,067159.68
11/28/2025160.30160.30158.70158.87495,288158.24
11/26/2025156.63160.27156.63159.54892,906158.90
11/25/2025154.60158.11154.60157.351,562,747156.72
11/24/2025151.45156.19151.11154.562,230,689153.95
11/21/2025149.03152.41148.90151.681,570,086151.07
11/20/2025153.14153.74148.49148.571,090,207147.98
11/19/2025152.38152.38150.68151.36780,446150.76
11/18/2025152.30153.00150.76151.691,302,691151.09
11/17/2025152.77154.84151.50152.641,200,552152.03
11/14/2025150.14153.46149.08152.801,379,106152.19
11/13/2025153.40153.76151.24151.661,522,088151.06
11/12/2025150.78153.89150.13152.991,928,745152.38
11/11/2025150.37152.93150.05150.702,171,755150.10
11/10/2025149.63152.40148.76151.721,081,436151.12
11/07/2025147.99152.26146.96149.441,553,715148.84
11/06/2025152.77153.74148.19148.231,546,816147.64
11/05/2025152.24154.41152.15153.131,209,367152.52
11/04/2025151.95154.68151.85152.911,672,477152.30
11/03/2025152.21153.54150.31152.151,730,187151.54
10/31/2025154.80156.23150.93153.992,889,559153.38
10/30/2025149.61158.70149.22154.885,571,958154.26
10/29/2025127.19131.10126.83129.382,913,016128.86
10/28/2025129.87130.07127.36128.071,476,845127.56
10/27/2025126.96129.18126.17129.061,557,852128.55
10/24/2025126.86127.31125.41126.061,469,449125.56
10/23/2025126.95127.71125.35125.411,358,283124.91
10/22/2025128.31129.22126.89127.151,549,684126.64
10/21/2025127.46130.16127.36128.281,106,179127.77
10/20/2025127.78128.60126.44127.461,335,208126.95
10/17/2025126.24127.91125.83127.391,417,407126.88
10/16/2025129.36129.86125.76125.991,602,449125.49
10/15/2025128.81129.21127.28128.011,150,028127.50
10/14/2025124.39128.13123.64127.981,569,499127.47
10/13/2025125.70126.33124.34124.39997,971123.89
10/10/2025129.67130.50125.03125.312,183,202124.81
10/09/2025133.56133.70128.69128.901,805,357128.39
10/08/2025132.56134.81130.55134.041,560,183133.51
10/07/2025134.67134.96133.30133.79844,831133.26
10/06/2025134.65135.28133.68134.36997,535133.82
10/03/2025135.00137.77134.87135.401,209,175134.86
10/02/2025132.89135.38132.89134.771,203,895134.23
10/01/2025132.86133.45131.79132.661,408,542132.13