Mail

CHRW - C.H. Robinson Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	99.00	99.12	97.34	97.54	97.54	1,569,800
May 25, 2023	99.44	99.93	98.74	99.42	99.42	663,900
May 24, 2023	101.00	101.00	98.39	99.32	99.32	835,800
May 23, 2023	101.19	102.24	100.91	101.47	101.47	778,200
May 22, 2023	101.37	101.56	99.85	101.09	101.09	688,900
May 19, 2023	101.72	101.84	98.72	100.43	100.43	791,200
May 18, 2023	100.58	101.64	99.88	101.49	101.49	757,300
May 17, 2023	98.48	100.94	98.22	100.71	100.71	1,131,600
May 16, 2023	99.21	99.21	96.65	97.97	97.97	996,900
May 15, 2023	99.24	100.18	98.47	100.02	100.02	659,000
May 12, 2023	99.74	100.22	98.70	99.24	99.24	668,700
May 11, 2023	100.42	100.84	99.13	99.30	99.30	709,600
May 10, 2023	102.17	102.49	99.56	100.66	100.66	999,600
May 09, 2023	102.34	102.63	101.40	101.59	101.59	1,019,500
May 08, 2023	104.50	104.58	102.79	102.96	102.96	941,100
May 05, 2023	103.16	104.88	103.16	104.50	104.50	843,000
May 04, 2023	104.68	105.18	102.67	102.74	102.74	1,021,200
May 03, 2023	105.00	106.14	104.74	105.07	105.07	1,381,900
May 02, 2023	104.23	104.83	102.28	104.40	104.40	1,512,600
May 01, 2023	101.26	104.78	101.26	104.44	104.44	2,131,700
Apr 28, 2023	99.85	102.08	99.35	100.87	100.87	2,102,000
Apr 27, 2023	95.26	100.65	94.97	99.68	99.68	3,024,700
Apr 26, 2023	94.73	95.41	92.31	92.50	92.50	1,888,900
Apr 25, 2023	97.47	98.01	95.62	95.86	95.86	1,212,600
Apr 24, 2023	97.14	98.69	97.10	98.57	98.57	1,012,300
Apr 21, 2023	97.57	98.02	96.57	97.39	97.39	792,000
Apr 20, 2023	95.95	97.60	95.95	97.11	97.11	862,400
Apr 19, 2023	95.70	96.15	95.01	96.00	96.00	840,300
Apr 18, 2023	95.72	97.38	95.27	95.92	95.92	1,038,700
Apr 17, 2023	96.14	96.14	94.68	95.77	95.77	933,600
Apr 14, 2023	95.30	96.65	95.07	95.57	95.57	768,900
Apr 13, 2023	94.86	96.05	93.36	95.58	95.58	1,022,700
Apr 12, 2023	96.32	96.40	94.65	94.73	94.73	726,100
Apr 11, 2023	95.36	96.68	94.01	95.69	95.69	853,300
Apr 10, 2023	92.20	95.14	91.53	95.14	95.14	1,114,800
Apr 06, 2023	92.87	93.25	92.15	92.67	92.67	868,000
Apr 05, 2023	94.63	95.43	92.92	93.18	93.18	1,116,300
Apr 04, 2023	97.17	97.62	94.27	94.67	94.67	1,039,800
Apr 03, 2023	99.10	99.10	95.96	97.01	97.01	996,400
Mar 31, 2023	97.08	99.61	96.84	99.37	99.37	1,117,200
Mar 30, 2023	96.74	97.52	96.50	96.65	96.65	657,000
Mar 29, 2023	96.94	97.29	95.76	96.43	96.43	694,700
Mar 28, 2023	96.25	97.39	95.95	96.51	96.51	711,100
Mar 27, 2023	96.37	96.81	95.56	96.46	96.46	544,100
Mar 24, 2023	94.66	95.98	93.88	95.48	95.48	892,300
Mar 23, 2023	94.96	96.43	94.23	94.87	94.87	1,053,500
Mar 22, 2023	96.36	97.54	94.92	94.96	94.96	803,000
Mar 21, 2023	96.83	97.53	96.10	96.62	96.62	971,000
Mar 20, 2023	96.00	96.38	95.03	95.97	95.97	1,014,000
Mar 17, 2023	98.59	99.35	95.29	95.91	95.91	2,919,700
Mar 16, 2023	97.07	98.69	96.92	98.21	98.21	1,081,400
Mar 15, 2023	96.31	98.38	96.00	97.60	97.60	1,337,700
Mar 14, 2023	102.07	103.24	96.84	97.78	97.78	1,675,500
Mar 13, 2023	101.19	102.62	99.76	101.29	101.29	984,900
Mar 10, 2023	103.68	105.66	102.14	102.32	102.32	1,526,600
Mar 09, 2023	103.09	106.36	102.79	103.35	103.35	2,120,300
Mar 08, 2023	101.49	102.87	101.24	102.66	102.66	1,197,000
Mar 07, 2023	100.50	101.78	100.27	101.05	101.05	974,500
Mar 06, 2023	100.88	102.01	100.37	100.48	100.48	1,032,500
Mar 03, 2023	101.90	102.03	100.62	100.98	100.98	863,600
Mar 02, 2023	98.31	101.59	97.79	101.30	101.30	931,900
Mar 02, 2023	0.61 Dividend
Mar 01, 2023	99.81	100.67	99.09	99.38	98.77	1,075,800
Feb 28, 2023	100.39	101.27	99.78	99.96	99.35	1,628,700
Feb 27, 2023	101.05	101.69	100.55	100.96	100.34	1,054,100
Feb 24, 2023	100.25	100.59	99.69	100.34	99.72	910,700
Feb 23, 2023	100.64	101.91	100.22	100.95	100.33	1,050,700
Feb 22, 2023	100.43	101.06	99.49	99.88	99.27	946,000
Feb 21, 2023	100.43	101.15	99.25	99.79	99.18	1,248,000
Feb 17, 2023	102.75	103.42	101.01	101.17	100.55	1,253,200
Feb 16, 2023	103.62	104.32	103.02	103.73	103.09	941,800
Feb 15, 2023	103.86	105.30	103.36	105.18	104.53	1,040,100
Feb 14, 2023	103.31	105.25	102.64	104.97	104.33	1,170,100
Feb 13, 2023	102.22	104.35	101.95	103.87	103.23	1,009,000
Feb 10, 2023	101.71	103.31	101.44	103.12	102.49	783,500
Feb 09, 2023	103.75	103.85	101.03	101.67	101.05	1,013,100
Feb 08, 2023	105.30	106.09	102.30	103.43	102.80	1,382,200
Feb 07, 2023	102.40	105.41	102.15	105.22	104.57	1,799,500
Feb 06, 2023	104.26	104.26	102.58	102.95	102.32	1,286,500
Feb 03, 2023	103.11	104.55	101.64	103.62	102.98	2,005,300
Feb 02, 2023	97.31	108.05	97.23	104.38	103.74	4,809,500
Feb 01, 2023	99.38	102.52	98.53	102.12	101.49	3,374,700
Jan 31, 2023	96.61	100.39	96.61	100.17	99.56	7,929,600
Jan 30, 2023	97.54	98.28	96.41	96.61	96.02	1,182,000
Jan 27, 2023	97.45	99.89	97.44	98.00	97.40	1,268,800
Jan 26, 2023	97.80	98.12	96.41	97.48	96.88	1,194,800
Jan 25, 2023	98.28	98.76	96.50	96.84	96.25	1,392,000
Jan 24, 2023	97.41	100.37	97.13	99.09	98.48	2,187,700
Jan 23, 2023	93.88	98.17	93.76	98.06	97.46	1,832,600
Jan 20, 2023	93.05	94.19	92.20	93.55	92.98	1,163,400
Jan 19, 2023	92.98	93.67	91.40	92.79	92.22	1,974,600
Jan 18, 2023	93.00	96.91	92.98	93.23	92.66	2,046,100
Jan 17, 2023	93.59	94.45	92.53	92.68	92.11	1,645,400
Jan 13, 2023	93.44	93.87	92.94	93.63	93.06	917,600
Jan 12, 2023	95.32	95.54	93.07	93.50	92.93	1,269,500
Jan 11, 2023	93.40	95.14	93.02	94.98	94.40	1,765,000
Jan 10, 2023	92.38	93.11	91.71	92.80	92.23	1,682,500
Jan 09, 2023	93.39	94.37	91.89	93.36	92.79	1,954,800
Jan 06, 2023	91.09	93.43	90.56	93.31	92.74	1,113,800
Jan 05, 2023	89.11	90.20	88.40	90.01	89.46	1,717,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...