C.H. Robinson Worldwide I... (CHRW)
NASDAQ: CHRW
· Real-Time Price · USD
120.88
-0.64 (-0.53%)
At close: Aug 15, 2025, 10:15 AM
CHRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 120.54 | 121.84 | 119.65 | 121.52 | 121.52 | 0.44% | 1,375,922 |
| Aug 13, 2025 | 119.23 | 121.04 | 118.21 | 120.99 | 120.99 | 1.87% | 1,722,200 |
| Aug 12, 2025 | 116.79 | 118.89 | 116.65 | 118.77 | 118.77 | 2.18% | 1,293,263 |
| Aug 11, 2025 | 116.78 | 116.97 | 115.71 | 116.24 | 116.24 | -0.46% | 1,104,548 |
| Aug 8, 2025 | 118.21 | 118.99 | 116.73 | 116.78 | 116.78 | -0.88% | 1,091,800 |
| Aug 7, 2025 | 118.41 | 119.20 | 117.49 | 117.82 | 117.82 | 0.07% | 1,216,731 |
| Aug 6, 2025 | 115.65 | 117.93 | 115.38 | 117.74 | 117.74 | 1.22% | 1,244,508 |
| Aug 5, 2025 | 115.48 | 116.48 | 114.64 | 116.32 | 116.32 | 1.12% | 1,241,000 |
| Aug 4, 2025 | 113.93 | 116.28 | 113.40 | 115.03 | 115.03 | 1.03% | 1,318,009 |
| Aug 1, 2025 | 114.18 | 115.00 | 111.74 | 113.86 | 113.86 | -1.27% | 2,339,400 |
| Jul 31, 2025 | 110.47 | 116.16 | 104.95 | 115.32 | 115.32 | 18.10% | 6,470,089 |
| Jul 30, 2025 | 99.89 | 100.16 | 96.89 | 97.65 | 97.65 | -2.14% | 2,255,300 |
| Jul 29, 2025 | 100.74 | 100.81 | 98.58 | 99.79 | 99.79 | -1.68% | 1,540,943 |
| Jul 28, 2025 | 102.23 | 102.76 | 101.24 | 101.49 | 101.49 | -1.19% | 1,066,400 |
| Jul 25, 2025 | 103.72 | 103.78 | 101.87 | 102.71 | 102.71 | -0.45% | 1,416,900 |
| Jul 24, 2025 | 100.60 | 103.27 | 100.35 | 103.17 | 103.17 | 2.56% | 1,835,400 |
| Jul 23, 2025 | 99.45 | 100.84 | 98.92 | 100.59 | 100.59 | 1.67% | 1,063,600 |
| Jul 22, 2025 | 97.05 | 99.10 | 97.05 | 98.94 | 98.94 | 2.19% | 888,115 |
| Jul 21, 2025 | 97.29 | 97.98 | 96.27 | 96.82 | 96.82 | -0.68% | 756,100 |
| Jul 18, 2025 | 99.50 | 99.50 | 96.78 | 97.48 | 97.48 | -1.07% | 1,232,700 |