C.H. Robinson Worldwide I... (CHRW)
NASDAQ: CHRW
· Real-Time Price · USD
125.34
-2.50 (-1.96%)
At close: Sep 05, 2025, 11:41 AM
CHRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 128.47 | 129.23 | 127.17 | 127.84 | 127.84 | -0.74% | 1,283,193 |
| Sep 3, 2025 | 128.36 | 129.39 | 127.35 | 128.79 | 128.79 | -0.08% | 1,001,513 |
| Sep 2, 2025 | 128.03 | 129.05 | 127.51 | 128.89 | 128.89 | 0.15% | 1,366,700 |
| Aug 29, 2025 | 129.60 | 131.17 | 127.92 | 128.70 | 128.70 | -0.46% | 2,265,200 |
| Aug 28, 2025 | 128.00 | 129.59 | 126.92 | 129.29 | 129.29 | 0.96% | 1,711,910 |
| Aug 27, 2025 | 126.32 | 128.46 | 125.97 | 128.06 | 128.06 | 0.91% | 2,326,823 |
| Aug 26, 2025 | 125.71 | 127.34 | 125.60 | 126.90 | 126.90 | 0.39% | 2,340,200 |
| Aug 25, 2025 | 124.82 | 126.68 | 124.11 | 126.41 | 126.41 | 0.98% | 1,356,100 |
| Aug 22, 2025 | 123.22 | 126.85 | 122.50 | 125.18 | 125.18 | 1.94% | 1,577,443 |
| Aug 21, 2025 | 120.90 | 123.11 | 120.65 | 122.80 | 122.80 | 1.42% | 1,450,247 |
| Aug 20, 2025 | 122.88 | 123.79 | 120.99 | 121.08 | 121.08 | -2.21% | 1,303,200 |
| Aug 19, 2025 | 123.34 | 124.94 | 122.77 | 123.82 | 123.82 | 0.69% | 1,247,000 |
| Aug 18, 2025 | 121.42 | 123.14 | 121.01 | 122.97 | 122.97 | 1.43% | 1,259,811 |
| Aug 15, 2025 | 121.74 | 122.05 | 120.56 | 121.24 | 121.24 | -0.23% | 1,304,757 |
| 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 |