CH Robinson Worldwide Inc (CHRW) Historical Stock Data
96.28 ↑0.33 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRW is down -0.10% a day on average. There have been 11 days where CH Robinson Worldwide Inc closed green and 19 days where CHRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 96.30 | 96.28 | ↓$0.02 (-0.02%) | 95.55 | 96.96 | 1.63M |
| 2025-05-12 | 93.38 | 95.95 | ↑$2.57 (2.75%) | 93.05 | 96.01 | 2.23M |
| 2025-05-09 | 89.86 | 88.97 | ↓$0.89 (-0.99%) | 88.65 | 89.99 | 709.60K |
| 2025-05-08 | 87.86 | 89.58 | ↑$1.72 (1.96%) | 87.41 | 90.01 | 1.11M |
| 2025-05-07 | 89.35 | 87.54 | ↓$1.81 (-2.03%) | 86.58 | 89.50 | 1.59M |
| 2025-05-06 | 89.01 | 88.32 | ↓$0.69 (-0.78%) | 88.00 | 89.47 | 1.48M |
| 2025-05-05 | 90.45 | 89.94 | ↓$0.51 (-0.56%) | 89.55 | 91.12 | 1.12M |
| 2025-05-02 | 91.33 | 90.83 | ↓$0.50 (-0.55%) | 89.95 | 92.79 | 1.36M |
| 2025-05-01 | 87.61 | 90.28 | ↑$2.67 (3.05%) | 87.14 | 92.65 | 1.96M |
| 2025-04-30 | 88.33 | 89.22 | ↑$0.89 (1.01%) | 86.71 | 89.22 | 3.01M |
| 2025-04-29 | 88.34 | 88.33 | ↓$0.01 (-0.01%) | 87.74 | 89.09 | 2.09M |
| 2025-04-28 | 89.70 | 89.08 | ↓$0.62 (-0.69%) | 88.75 | 90.67 | 1.51M |
| 2025-04-25 | 90.79 | 89.75 | ↓$1.04 (-1.15%) | 88.79 | 91.35 | 1.11M |
| 2025-04-24 | 90.71 | 92.03 | ↑$1.32 (1.46%) | 90.51 | 92.15 | 1.37M |
| 2025-04-23 | 91.89 | 90.61 | ↓$1.28 (-1.39%) | 90.07 | 93.13 | 1.12M |
| 2025-04-22 | 90.25 | 90.28 | ↑$0.03 (0.03%) | 89.41 | 90.91 | 1.11M |
| 2025-04-21 | 90.09 | 89.27 | ↓$0.82 (-0.91%) | 88.27 | 90.41 | 0.93M |
| 2025-04-17 | 90.47 | 91.14 | ↑$0.67 (0.74%) | 90.18 | 91.84 | 1.04M |
| 2025-04-16 | 90.87 | 89.86 | ↓$1.01 (-1.11%) | 89.10 | 91.64 | 817K |
| 2025-04-15 | 92.52 | 91.56 | ↓$0.96 (-1.04%) | 91.44 | 93.70 | 1.12M |
| 2025-04-14 | 92.41 | 92.37 | ↓$0.04 (-0.04%) | 91.28 | 93.16 | 722.82K |
| 2025-04-11 | 89.55 | 91.26 | ↑$1.71 (1.91%) | 88.68 | 92.19 | 1.14M |
| 2025-04-10 | 90.76 | 90.27 | ↓$0.49 (-0.54%) | 87.83 | 91.19 | 1.45M |
| 2025-04-09 | 85.88 | 91.94 | ↑$6.06 (7.06%) | 84.68 | 93.47 | 2.90M |
| 2025-04-08 | 90.76 | 86.97 | ↓$3.80 (-4.18%) | 85.78 | 91.17 | 1.98M |
| 2025-04-07 | 89.20 | 89.17 | ↓$0.03 (-0.03%) | 86.47 | 92.16 | 2.13M |
| 2025-04-04 | 93.27 | 90.94 | ↓$2.33 (-2.50%) | 90.83 | 94.23 | 1.52M |
| 2025-04-03 | 100.44 | 94.77 | ↓$5.67 (-5.65%) | 94.12 | 101.71 | 1.68M |
| 2025-04-02 | 102.49 | 102.82 | ↑$0.33 (0.32%) | 101.36 | 103.00 | 1.18M |
| 2025-04-01 | 101.84 | 102.76 | ↑$0.92 (0.90%) | 100.79 | 102.96 | 1.24M |
Create an account or log in to view more rows.
$CHRW green shoots
$CHRW almost go time
$CHRW Powell save me
$CHRW diamond balls
$CHRW let’s gooooo
$CHRW it's just a matter of time and patience...
$CHRW Take it Bears !
$CHRW Now I'm worried....
$CHRW This is how I feel everyday holding this gem.
$CHRW holding and buying these dips is so easy.