C.H. Robinson Worldwide I... (CHRW)
NASDAQ: CHRW
· Real-Time Price · USD
133.84
0.54 (0.41%)
At close: Sep 25, 2025, 3:59 PM
133.84
0.00%
After-hours: Sep 25, 2025, 04:37 PM EDT
CHRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 133.08 | 134.50 | 132.40 | 133.84 | 133.84 | 0.41% | 1,875,517 |
| 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 |
| Sep 19, 2025 | 137.25 | 138.00 | 134.91 | 136.07 | 136.07 | -0.74% | 4,619,000 |
| Sep 18, 2025 | 136.35 | 137.91 | 136.06 | 137.09 | 137.09 | 1.48% | 1,809,300 |
| Sep 17, 2025 | 133.79 | 137.03 | 133.25 | 135.09 | 135.09 | 0.99% | 2,152,009 |
| Sep 16, 2025 | 133.24 | 134.04 | 132.04 | 133.77 | 133.77 | 0.38% | 2,061,800 |
| Sep 15, 2025 | 132.71 | 134.91 | 132.02 | 133.27 | 133.27 | 0.65% | 1,599,000 |
| Sep 12, 2025 | 130.60 | 132.92 | 130.45 | 132.41 | 132.41 | 1.06% | 1,412,332 |
| Sep 11, 2025 | 127.24 | 131.18 | 126.90 | 131.02 | 131.02 | 2.65% | 1,607,113 |
| Sep 10, 2025 | 125.34 | 127.83 | 125.30 | 127.64 | 127.64 | 1.26% | 1,180,303 |
| Sep 9, 2025 | 125.52 | 126.59 | 125.12 | 126.05 | 126.05 | 0.12% | 944,143 |
| Sep 8, 2025 | 126.39 | 126.78 | 125.23 | 125.90 | 125.90 | -0.18% | 1,217,764 |
| Sep 5, 2025 | 126.97 | 127.80 | 124.15 | 126.13 | 126.13 | -1.34% | 1,448,044 |
| Sep 4, 2025 | 128.47 | 129.23 | 127.17 | 127.84 | 127.22 | -0.74% | 1,285,935 |
| Sep 3, 2025 | 128.36 | 129.39 | 127.35 | 128.79 | 128.17 | -0.08% | 1,001,513 |
| Sep 2, 2025 | 128.03 | 129.05 | 127.51 | 128.89 | 128.26 | 0.15% | 1,366,700 |
| Aug 29, 2025 | 129.60 | 131.17 | 127.92 | 128.70 | 128.08 | -0.46% | 2,265,200 |
| Aug 28, 2025 | 128.00 | 129.59 | 126.92 | 129.29 | 128.66 | 0.96% | 1,711,910 |