C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 70.29 | 71.61 | 70.28 | 70.35 | 70.35 | 833,700 |
| Apr 22, 2024 | 71.66 | 71.89 | 70.53 | 70.76 | 70.76 | 1,344,600 |
| Apr 19, 2024 | 70.07 | 71.55 | 69.92 | 71.22 | 71.22 | 1,570,600 |
| Apr 18, 2024 | 69.25 | 69.94 | 68.98 | 69.87 | 69.87 | 1,685,900 |
| Apr 17, 2024 | 66.08 | 68.87 | 65.00 | 68.81 | 68.81 | 2,071,400 |
| Apr 16, 2024 | 68.83 | 68.83 | 67.35 | 67.89 | 67.89 | 1,643,000 |
| Apr 15, 2024 | 70.53 | 70.76 | 68.47 | 69.01 | 69.01 | 1,285,700 |
| Apr 12, 2024 | 71.72 | 71.72 | 70.39 | 70.48 | 70.48 | 743,300 |
| Apr 11, 2024 | 72.70 | 73.53 | 72.02 | 72.15 | 72.15 | 945,700 |
| Apr 10, 2024 | 72.20 | 72.68 | 71.01 | 72.01 | 72.01 | 1,055,600 |
| Apr 09, 2024 | 71.54 | 73.02 | 71.54 | 72.93 | 72.93 | 1,049,600 |
| Apr 08, 2024 | 70.86 | 72.56 | 70.80 | 72.06 | 72.06 | 1,004,700 |
| Apr 05, 2024 | 71.41 | 71.97 | 71.07 | 71.18 | 71.18 | 1,034,700 |
| Apr 04, 2024 | 71.72 | 73.00 | 71.46 | 71.68 | 71.68 | 881,300 |
| Apr 03, 2024 | 72.78 | 73.13 | 71.67 | 71.77 | 71.77 | 852,200 |
| Apr 02, 2024 | 73.38 | 73.40 | 72.04 | 72.22 | 72.22 | 1,165,700 |
| Apr 01, 2024 | 74.73 | 75.19 | 73.10 | 73.34 | 73.34 | 1,324,700 |
| Mar 28, 2024 | 75.07 | 76.28 | 74.47 | 76.14 | 76.14 | 1,461,700 |
| Mar 27, 2024 | 72.42 | 74.55 | 72.42 | 74.32 | 74.32 | 1,185,200 |
| Mar 26, 2024 | 74.92 | 75.01 | 72.82 | 72.83 | 72.83 | 1,683,000 |
| Mar 25, 2024 | 74.86 | 74.95 | 73.89 | 74.82 | 74.82 | 2,006,100 |
| Mar 22, 2024 | 75.01 | 75.33 | 74.09 | 74.47 | 74.47 | 981,100 |
| Mar 21, 2024 | 73.82 | 74.43 | 72.76 | 74.35 | 74.35 | 1,352,000 |
| Mar 20, 2024 | 73.83 | 73.97 | 72.92 | 73.95 | 73.95 | 1,146,800 |
| Mar 19, 2024 | 73.61 | 74.53 | 73.00 | 74.06 | 74.06 | 1,748,800 |
| Mar 18, 2024 | 74.28 | 74.40 | 73.22 | 73.38 | 73.38 | 1,794,600 |
| Mar 15, 2024 | 74.46 | 75.87 | 73.91 | 73.94 | 73.94 | 10,532,600 |
| Mar 14, 2024 | 74.93 | 75.10 | 73.42 | 74.90 | 74.90 | 2,175,100 |
| Mar 13, 2024 | 75.39 | 77.42 | 75.26 | 75.31 | 75.31 | 1,794,900 |
| Mar 12, 2024 | 74.87 | 75.92 | 74.66 | 75.68 | 75.68 | 1,391,600 |
| Mar 11, 2024 | 72.82 | 75.39 | 72.82 | 75.00 | 75.00 | 1,802,200 |
| Mar 08, 2024 | 72.82 | 73.25 | 72.29 | 72.45 | 72.45 | 1,066,000 |
| Mar 07, 2024 | 72.07 | 72.74 | 71.54 | 72.61 | 72.61 | 1,576,900 |
| Mar 06, 2024 | 72.57 | 74.32 | 71.36 | 71.96 | 71.96 | 2,525,600 |
| Mar 05, 2024 | 70.08 | 70.67 | 69.11 | 69.65 | 69.65 | 1,624,600 |
| Mar 04, 2024 | 73.80 | 73.90 | 70.33 | 70.45 | 70.45 | 2,261,400 |
| Mar 01, 2024 | 74.65 | 74.65 | 72.64 | 73.88 | 73.88 | 1,402,500 |
| Feb 29, 2024 | 74.44 | 75.02 | 73.90 | 74.08 | 74.08 | 2,670,300 |
| Feb 29, 2024 | 0.61 Dividend | |||||
| Feb 28, 2024 | 73.93 | 74.56 | 73.79 | 74.39 | 73.78 | 1,167,100 |
| Feb 27, 2024 | 73.60 | 74.41 | 72.91 | 74.22 | 73.61 | 1,492,200 |
| Feb 26, 2024 | 73.15 | 73.88 | 72.90 | 73.43 | 72.83 | 1,115,600 |
| Feb 23, 2024 | 73.91 | 74.30 | 72.92 | 73.35 | 72.75 | 1,351,400 |
| Feb 22, 2024 | 72.03 | 73.85 | 72.01 | 73.65 | 73.05 | 1,298,700 |
| Feb 21, 2024 | 71.93 | 72.74 | 71.42 | 72.50 | 71.91 | 1,108,800 |
| Feb 20, 2024 | 72.10 | 72.60 | 71.29 | 71.64 | 71.05 | 1,280,800 |
| Feb 16, 2024 | 73.39 | 73.48 | 72.18 | 72.25 | 71.66 | 876,300 |
| Feb 15, 2024 | 73.83 | 74.22 | 73.53 | 73.70 | 73.10 | 1,301,600 |
| Feb 14, 2024 | 74.06 | 74.26 | 73.22 | 73.84 | 73.23 | 931,500 |
| Feb 13, 2024 | 74.73 | 75.05 | 73.38 | 74.09 | 73.48 | 1,246,400 |
| Feb 12, 2024 | 74.67 | 76.39 | 74.55 | 75.76 | 75.14 | 1,069,800 |
| Feb 09, 2024 | 74.85 | 74.85 | 73.59 | 74.67 | 74.06 | 941,700 |
| Feb 08, 2024 | 73.82 | 74.72 | 72.06 | 74.66 | 74.05 | 1,891,800 |
| Feb 07, 2024 | 74.92 | 74.97 | 73.19 | 73.66 | 73.06 | 1,613,500 |
| Feb 06, 2024 | 74.00 | 75.82 | 74.00 | 74.52 | 73.91 | 1,671,500 |
| Feb 05, 2024 | 73.39 | 74.22 | 72.11 | 74.04 | 73.43 | 2,192,100 |
| Feb 02, 2024 | 73.13 | 75.05 | 72.40 | 74.13 | 73.52 | 2,667,600 |
| Feb 01, 2024 | 77.53 | 79.00 | 71.57 | 73.50 | 72.90 | 7,420,100 |
| Jan 31, 2024 | 85.85 | 85.87 | 83.97 | 84.09 | 83.40 | 2,906,700 |
| Jan 30, 2024 | 84.81 | 86.01 | 84.13 | 85.91 | 85.21 | 1,289,000 |
| Jan 29, 2024 | 87.23 | 87.50 | 85.71 | 85.84 | 85.14 | 1,553,300 |
| Jan 26, 2024 | 87.22 | 87.68 | 86.28 | 87.39 | 86.67 | 917,100 |
| Jan 25, 2024 | 86.03 | 87.00 | 85.65 | 86.92 | 86.21 | 709,700 |
| Jan 24, 2024 | 87.73 | 87.73 | 85.42 | 85.57 | 84.87 | 684,200 |
| Jan 23, 2024 | 87.42 | 88.00 | 87.25 | 87.30 | 86.58 | 882,900 |
| Jan 22, 2024 | 86.97 | 87.68 | 86.16 | 87.13 | 86.42 | 876,300 |
| Jan 19, 2024 | 86.03 | 86.60 | 84.38 | 86.25 | 85.54 | 1,219,600 |
| Jan 18, 2024 | 85.08 | 85.76 | 84.79 | 85.57 | 84.87 | 783,600 |
| Jan 17, 2024 | 85.33 | 85.83 | 84.69 | 84.94 | 84.24 | 902,700 |
| Jan 16, 2024 | 86.73 | 86.73 | 85.20 | 85.81 | 85.11 | 1,225,700 |
| Jan 12, 2024 | 87.49 | 88.34 | 86.82 | 86.87 | 86.16 | 951,700 |
| Jan 11, 2024 | 87.12 | 87.49 | 85.92 | 87.00 | 86.29 | 1,152,200 |
| Jan 10, 2024 | 86.68 | 87.43 | 86.64 | 87.19 | 86.48 | 875,100 |
| Jan 09, 2024 | 87.03 | 87.61 | 86.31 | 86.62 | 85.91 | 992,500 |
| Jan 08, 2024 | 88.37 | 88.37 | 86.60 | 87.59 | 86.87 | 1,258,600 |
| Jan 05, 2024 | 87.85 | 89.71 | 87.59 | 88.59 | 87.86 | 1,814,600 |
| Jan 04, 2024 | 87.00 | 88.43 | 86.91 | 88.21 | 87.49 | 1,614,200 |
| Jan 03, 2024 | 87.00 | 89.71 | 86.68 | 87.34 | 86.62 | 2,243,400 |
| Jan 02, 2024 | 86.43 | 87.60 | 86.20 | 87.13 | 86.42 | 1,250,200 |
| Dec 29, 2023 | 86.74 | 87.30 | 85.93 | 86.39 | 85.68 | 844,100 |
| Dec 28, 2023 | 86.88 | 87.30 | 86.47 | 86.89 | 86.18 | 530,800 |
| Dec 27, 2023 | 87.16 | 87.41 | 86.49 | 86.86 | 86.15 | 511,900 |
| Dec 26, 2023 | 87.28 | 87.99 | 86.90 | 87.25 | 86.53 | 626,100 |
| Dec 22, 2023 | 85.94 | 87.62 | 85.64 | 87.27 | 86.55 | 758,700 |
| Dec 21, 2023 | 85.71 | 86.50 | 85.33 | 85.85 | 85.15 | 872,900 |
| Dec 20, 2023 | 84.42 | 86.49 | 84.09 | 85.24 | 84.54 | 1,016,300 |
| Dec 19, 2023 | 84.63 | 85.53 | 84.03 | 85.06 | 84.36 | 1,627,000 |
| Dec 18, 2023 | 85.52 | 85.70 | 84.20 | 84.41 | 83.72 | 1,289,100 |
| Dec 15, 2023 | 85.26 | 86.00 | 84.48 | 84.95 | 84.25 | 3,585,500 |
| Dec 14, 2023 | 85.63 | 86.57 | 84.78 | 85.04 | 84.34 | 1,933,300 |
| Dec 13, 2023 | 83.40 | 84.86 | 82.40 | 84.85 | 84.15 | 1,531,400 |
| Dec 12, 2023 | 84.55 | 84.55 | 83.43 | 83.60 | 82.91 | 1,265,100 |
| Dec 11, 2023 | 84.40 | 84.89 | 83.72 | 84.42 | 83.73 | 1,043,800 |
| Dec 08, 2023 | 86.08 | 86.24 | 84.46 | 84.50 | 83.81 | 1,070,000 |
| Dec 07, 2023 | 85.54 | 86.76 | 85.04 | 86.02 | 85.31 | 781,600 |
| Dec 06, 2023 | 85.22 | 86.31 | 85.07 | 85.51 | 84.81 | 954,300 |
| Dec 05, 2023 | 85.24 | 85.49 | 84.45 | 85.07 | 84.37 | 1,114,900 |
| Dec 04, 2023 | 83.19 | 85.97 | 82.99 | 85.72 | 85.02 | 1,941,200 |
| Dec 01, 2023 | 82.53 | 83.76 | 81.92 | 83.26 | 82.58 | 871,300 |
| Nov 30, 2023 | 81.06 | 82.08 | 80.08 | 82.05 | 81.38 | 3,134,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.