CH Robinson Worldwide Inc (CHRW) Historical Stock Data
102.82 ↑0.06 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRW is up 0.15% a day on average. There have been 15 days where CH Robinson Worldwide Inc closed green and 15 days where CHRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 100.83 | 102.40 | ↑$1.57 (1.56%) | 100.63 | 102.85 | 1.66M |
| 2025-03-28 | 101.98 | 101.13 | ↓$0.85 (-0.83%) | 100.78 | 102.53 | 1.22M |
| 2025-03-27 | 101.88 | 101.68 | ↓$0.20 (-0.20%) | 101.05 | 102.93 | 1.08M |
| 2025-03-26 | 100.26 | 101.88 | ↑$1.62 (1.62%) | 100.26 | 102.20 | 1.08M |
| 2025-03-25 | 100.21 | 100.00 | ↓$0.21 (-0.21%) | 99.31 | 101.03 | 1.40M |
| 2025-03-24 | 100.30 | 100.48 | ↑$0.18 (0.18%) | 99.93 | 100.96 | 1.33M |
| 2025-03-21 | 98.45 | 99.95 | ↑$1.50 (1.52%) | 98.11 | 100.28 | 7.03M |
| 2025-03-20 | 98.65 | 99.30 | ↑$0.65 (0.66%) | 97.16 | 99.36 | 1.56M |
| 2025-03-19 | 99.89 | 99.31 | ↓$0.58 (-0.58%) | 98.38 | 100.07 | 1.13M |
| 2025-03-18 | 100.77 | 100.06 | ↓$0.71 (-0.71%) | 99.67 | 100.99 | 0.99M |
| 2025-03-17 | 98.57 | 101.00 | ↑$2.43 (2.47%) | 98.13 | 101.32 | 1.12M |
| 2025-03-14 | 96.50 | 98.38 | ↑$1.88 (1.95%) | 95.95 | 98.52 | 1.23M |
| 2025-03-13 | 96.97 | 96.32 | ↓$0.65 (-0.67%) | 96.03 | 97.56 | 1.16M |
| 2025-03-12 | 98.33 | 96.18 | ↓$2.15 (-2.19%) | 95.08 | 98.36 | 1.33M |
| 2025-03-11 | 101.71 | 98.05 | ↓$3.66 (-3.60%) | 97.45 | 102.44 | 1.67M |
| 2025-03-10 | 101.80 | 101.56 | ↓$0.24 (-0.24%) | 101.42 | 105.27 | 2.16M |
| 2025-03-07 | 97.80 | 102.45 | ↑$4.65 (4.75%) | 97.68 | 103.21 | 1.71M |
| 2025-03-06 | 97.73 | 98.12 | ↑$0.39 (0.40%) | 96.96 | 98.82 | 1.06M |
| 2025-03-05 | 98.09 | 97.91 | ↓$0.18 (-0.18%) | 97.60 | 99.30 | 1.35M |
| 2025-03-04 | 100.54 | 98.35 | ↓$2.19 (-2.17%) | 98.06 | 100.54 | 1.47M |
| 2025-03-03 | 101.92 | 100.37 | ↓$1.55 (-1.52%) | 100.01 | 102.33 | 0.93M |
| 2025-02-28 | 99.33 | 101.62 | ↑$2.29 (2.31%) | 99.33 | 101.75 | 1.84M |
| 2025-02-27 | 98.96 | 99.24 | ↑$0.28 (0.28%) | 98.63 | 101.29 | 1.57M |
| 2025-02-26 | 98.83 | 98.18 | ↓$0.65 (-0.66%) | 98.03 | 99.91 | 1.54M |
| 2025-02-25 | 100.88 | 98.77 | ↓$2.11 (-2.09%) | 98.53 | 101.60 | 1.28M |
| 2025-02-24 | 101.06 | 100.68 | ↓$0.38 (-0.38%) | 100.35 | 102.28 | 1.16M |
| 2025-02-21 | 100.41 | 100.88 | ↑$0.47 (0.47%) | 98.39 | 101.17 | 1.62M |
| 2025-02-20 | 99.02 | 100.42 | ↑$1.40 (1.41%) | 98.09 | 100.58 | 1.09M |
Create an account or log in to view more rows.
$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.
$CHRW up we go