C.H. Robinson Worldwide I... (CHRW)
102.47
1.34 (1.33%)
At close: Mar 31, 2025, 3:59 PM
92.72
-9.52%
After-hours: Mar 31, 2025, 07:31 PM EDT
C.H. Robinson Worldwide Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 101.98 | 102.53 | 100.78 | 101.13 | -0.55 | -0.54% | 1,218,075 |
| Mar 27, 2025 | 101.88 | 102.93 | 101.05 | 101.68 | -0.20 | -0.20% | 1,082,900 |
| Mar 26, 2025 | 100.26 | 102.20 | 100.26 | 101.88 | 1.88 | 1.88% | 1,075,600 |
| Mar 25, 2025 | 100.21 | 101.03 | 99.31 | 100.00 | -0.48 | -0.48% | 1,400,406 |
| Mar 24, 2025 | 100.30 | 100.96 | 99.93 | 100.48 | 0.53 | 0.53% | 1,331,324 |
| Mar 21, 2025 | 98.45 | 100.28 | 98.11 | 99.95 | 0.65 | 0.65% | 7,029,149 |
| Mar 20, 2025 | 98.65 | 99.36 | 97.16 | 99.30 | -0.01 | -0.01% | 1,558,000 |
| Mar 19, 2025 | 99.89 | 100.07 | 98.38 | 99.31 | -0.75 | -0.75% | 1,130,602 |
| Mar 18, 2025 | 100.77 | 100.99 | 99.67 | 100.06 | -0.94 | -0.93% | 988,400 |
| Mar 17, 2025 | 98.57 | 101.32 | 98.13 | 101.00 | 2.62 | 2.66% | 1,122,805 |
| Mar 14, 2025 | 96.50 | 98.52 | 95.95 | 98.38 | 2.06 | 2.14% | 1,231,229 |
| Mar 13, 2025 | 96.97 | 97.56 | 96.03 | 96.32 | 0.14 | 0.15% | 1,164,802 |
| Mar 12, 2025 | 98.33 | 98.36 | 95.08 | 96.18 | -1.87 | -1.91% | 1,325,613 |
| Mar 11, 2025 | 101.71 | 102.44 | 97.45 | 98.05 | -3.51 | -3.46% | 1,665,800 |
| Mar 10, 2025 | 101.80 | 105.27 | 101.42 | 101.56 | -0.89 | -0.87% | 2,159,653 |
| Mar 7, 2025 | 97.80 | 103.21 | 97.68 | 102.45 | 4.33 | 4.41% | 1,709,032 |
| Mar 6, 2025 | 97.73 | 98.82 | 96.96 | 98.12 | 0.21 | 0.21% | 1,063,600 |
| Mar 5, 2025 | 98.09 | 99.30 | 97.60 | 97.91 | -0.44 | -0.45% | 1,346,641 |
| Mar 4, 2025 | 100.54 | 100.54 | 98.06 | 98.35 | -2.02 | -2.01% | 1,469,200 |
| Mar 3, 2025 | 101.92 | 102.33 | 100.01 | 100.37 | -1.25 | -1.23% | 929,500 |
| Feb 28, 2025 | 99.33 | 101.75 | 99.33 | 101.62 | 2.38 | 2.40% | 1,835,516 |
| Feb 27, 2025 | 98.96 | 101.29 | 98.63 | 99.24 | 1.06 | 1.08% | 1,573,800 |
| Feb 26, 2025 | 98.83 | 99.91 | 98.03 | 98.18 | -0.59 | -0.60% | 1,541,224 |
| Feb 25, 2025 | 100.88 | 101.60 | 98.53 | 98.77 | -1.91 | -1.90% | 1,281,700 |
| Feb 24, 2025 | 101.06 | 102.28 | 100.35 | 100.68 | -0.20 | -0.20% | 1,158,800 |
| Feb 21, 2025 | 100.41 | 101.17 | 98.39 | 100.88 | 0.46 | 0.46% | 1,616,144 |
| Feb 20, 2025 | 99.02 | 100.58 | 98.09 | 100.42 | 1.40 | 1.41% | 1,087,036 |
| Feb 19, 2025 | 99.50 | 100.44 | 98.73 | 99.02 | -0.90 | -0.90% | 1,158,107 |
| Feb 18, 2025 | 99.60 | 100.00 | 98.63 | 99.92 | 0.43 | 0.43% | 933,200 |
| Feb 14, 2025 | 98.80 | 99.64 | 98.46 | 99.49 | 0.87 | 0.88% | 854,000 |
| Feb 13, 2025 | 97.63 | 99.07 | 97.52 | 98.62 | 1.07 | 1.10% | 979,800 |
| Feb 12, 2025 | 99.01 | 99.67 | 97.43 | 97.55 | -2.19 | -2.20% | 953,802 |
| Feb 11, 2025 | 99.16 | 99.81 | 98.32 | 99.74 | 0.40 | 0.40% | 1,094,719 |
| Feb 10, 2025 | 97.02 | 99.70 | 96.78 | 99.34 | 2.75 | 2.85% | 1,300,600 |
| Feb 7, 2025 | 96.67 | 97.16 | 95.68 | 96.59 | -0.05 | -0.05% | 1,087,400 |
| Feb 6, 2025 | 98.13 | 98.55 | 96.15 | 96.64 | -0.61 | -0.63% | 1,139,147 |
| Feb 5, 2025 | 98.94 | 98.94 | 97.11 | 97.25 | -1.58 | -1.60% | 1,513,300 |
| Feb 4, 2025 | 99.18 | 99.43 | 98.10 | 98.83 | 0.73 | 0.74% | 951,700 |
| Feb 3, 2025 | 99.08 | 99.24 | 96.73 | 98.10 | -1.39 | -1.40% | 1,343,205 |
| Jan 31, 2025 | 102.95 | 103.47 | 98.90 | 99.49 | -0.95 | -0.95% | 2,419,300 |
| Jan 30, 2025 | 99.60 | 105.29 | 98.00 | 100.44 | -7.49 | -6.94% | 3,351,646 |
| Jan 29, 2025 | 109.27 | 110.25 | 107.70 | 107.93 | -1.89 | -1.72% | 1,507,800 |
| Jan 28, 2025 | 108.33 | 110.09 | 107.53 | 109.82 | 0.77 | 0.71% | 1,017,600 |
| Jan 27, 2025 | 108.49 | 109.72 | 108.46 | 109.05 | 0.89 | 0.82% | 1,137,234 |
| Jan 24, 2025 | 107.57 | 109.10 | 106.85 | 108.16 | 1.16 | 1.08% | 1,083,706 |
| Jan 23, 2025 | 106.22 | 107.06 | 104.88 | 107.00 | 1.75 | 1.66% | 1,016,000 |
| Jan 22, 2025 | 105.59 | 106.90 | 104.48 | 105.25 | -0.14 | -0.13% | 976,100 |
| Jan 21, 2025 | 103.91 | 105.49 | 103.66 | 105.39 | 1.81 | 1.75% | 840,500 |
| Jan 17, 2025 | 102.20 | 103.91 | 101.67 | 103.58 | 0.89 | 0.87% | 1,119,326 |
| Jan 16, 2025 | 103.25 | 104.14 | 102.21 | 102.69 | -0.34 | -0.33% | 748,352 |