C.H. Robinson Worldwide I... (CHRW)
NASDAQ: CHRW
· Real-Time Price · USD
127.39
1.40 (1.11%)
At close: Oct 17, 2025, 3:59 PM
127.60
0.17%
After-hours: Oct 17, 2025, 05:26 PM EDT
CHRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 126.24 | 127.91 | 125.83 | 127.39 | 127.39 | 1.11% | 1,415,239 |
| Oct 16, 2025 | 129.36 | 129.86 | 125.76 | 125.99 | 125.99 | -1.58% | 1,602,449 |
| Oct 15, 2025 | 128.81 | 129.21 | 127.28 | 128.01 | 128.01 | 0.02% | 1,150,028 |
| Oct 14, 2025 | 124.39 | 128.13 | 123.64 | 127.98 | 127.98 | 2.89% | 1,569,500 |
| Oct 13, 2025 | 125.70 | 126.33 | 124.34 | 124.39 | 124.39 | -0.73% | 998,000 |
| Oct 10, 2025 | 129.67 | 130.50 | 125.03 | 125.31 | 125.31 | -2.79% | 2,183,201 |
| Oct 9, 2025 | 133.56 | 133.70 | 128.69 | 128.90 | 128.90 | -3.83% | 1,805,656 |
| Oct 8, 2025 | 132.56 | 134.81 | 130.55 | 134.04 | 134.04 | 0.19% | 1,560,200 |
| Oct 7, 2025 | 134.67 | 134.96 | 133.30 | 133.79 | 133.79 | -0.42% | 844,831 |
| Oct 6, 2025 | 134.65 | 135.28 | 133.68 | 134.36 | 134.36 | -0.77% | 997,535 |
| Oct 3, 2025 | 135.00 | 137.77 | 134.87 | 135.40 | 135.40 | 0.47% | 1,209,200 |
| Oct 2, 2025 | 132.89 | 135.38 | 132.89 | 134.77 | 134.77 | 1.59% | 1,203,900 |
| Oct 1, 2025 | 132.86 | 133.45 | 131.79 | 132.66 | 132.66 | 0.20% | 1,408,542 |
| Sep 30, 2025 | 131.45 | 132.49 | 130.27 | 132.40 | 132.40 | 0.40% | 1,928,040 |
| Sep 29, 2025 | 133.35 | 133.35 | 130.52 | 131.87 | 131.87 | 0.05% | 1,408,014 |
| Sep 26, 2025 | 134.02 | 134.59 | 131.63 | 131.81 | 131.81 | -1.52% | 1,701,900 |
| Sep 25, 2025 | 133.08 | 134.50 | 132.40 | 133.84 | 133.84 | 0.41% | 1,875,540 |
| Sep 24, 2025 | 134.79 | 135.53 | 131.60 | 133.30 | 133.30 | -0.70% | 2,231,222 |
| Sep 23, 2025 | 133.98 | 136.31 | 133.57 | 134.24 | 134.24 | 0.19% | 1,687,500 |
| Sep 22, 2025 | 136.02 | 136.22 | 132.97 | 133.98 | 133.98 | -1.54% | 2,037,000 |
Page 1 of 136