C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

85.59

-0.34

(-0.40%)

At close: 04:00PM EDT

85.59

0.00

(0.00%)

After hours:

04:29PM EDT

Time Period:

Sept 25, 2022 - Sept 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	85.81	86.49	85.32	85.59	85.59	723,900
Sept 22, 2023	86.95	87.14	85.86	85.93	85.93	507,800
Sept 21, 2023	87.69	87.86	86.74	86.75	86.75	656,300
Sept 20, 2023	88.58	88.84	87.53	87.58	87.58	518,300
Sept 19, 2023	87.97	88.75	87.75	88.50	88.50	1,012,000
Sept 18, 2023	90.23	90.36	87.60	87.82	87.82	838,400
Sept 15, 2023	89.89	91.26	89.73	90.54	90.54	2,382,500
Sept 14, 2023	88.40	90.07	88.16	89.89	89.89	1,015,200
Sept 13, 2023	87.44	87.71	86.43	87.37	87.37	1,177,800
Sept 12, 2023	86.19	87.83	85.91	86.98	86.98	917,100
Sept 11, 2023	86.80	87.06	86.12	86.55	86.55	651,900
Sept 08, 2023	86.25	86.70	85.23	86.32	86.32	1,114,500
Sept 07, 2023	87.24	87.63	86.02	86.19	86.19	1,691,900
Sept 06, 2023	88.58	89.32	87.22	87.38	87.38	1,092,000
Sept 05, 2023	88.31	89.16	87.52	88.65	88.65	1,143,200
Sept 01, 2023	91.04	91.04	87.93	88.35	88.35	1,402,500
Aug 31, 2023	92.66	93.19	90.39	90.43	90.43	1,911,000
Aug 31, 2023	0.61 Dividend
Aug 30, 2023	94.52	94.97	93.92	94.63	94.02	984,000
Aug 29, 2023	92.89	94.42	92.61	94.38	93.77	664,000
Aug 28, 2023	94.22	94.30	92.62	93.04	92.44	648,200
Aug 25, 2023	93.26	94.28	93.12	93.76	93.16	463,000
Aug 24, 2023	92.88	93.54	92.44	93.14	92.54	529,000
Aug 23, 2023	92.86	93.27	92.35	93.19	92.59	452,800
Aug 22, 2023	93.52	93.90	92.42	92.86	92.26	581,700
Aug 21, 2023	94.91	95.30	93.06	93.52	92.92	825,900
Aug 18, 2023	92.81	95.04	92.62	94.99	94.38	850,300
Aug 17, 2023	94.74	95.05	93.08	93.33	92.73	692,900
Aug 16, 2023	94.46	95.21	93.91	94.31	93.70	660,000
Aug 15, 2023	95.12	95.34	94.01	94.56	93.95	781,300
Aug 14, 2023	95.04	95.65	93.85	95.39	94.78	923,200
Aug 11, 2023	95.89	95.89	94.66	95.23	94.62	872,700
Aug 10, 2023	98.46	99.06	96.11	96.44	95.82	875,000
Aug 09, 2023	97.79	98.75	97.35	97.96	97.33	916,200
Aug 08, 2023	99.43	99.65	97.30	97.92	97.29	1,057,200
Aug 07, 2023	99.34	100.43	99.24	100.00	99.36	916,400
Aug 04, 2023	98.50	99.62	98.05	98.52	97.88	808,100
Aug 03, 2023	99.62	100.01	96.50	98.22	97.59	1,598,300
Aug 02, 2023	98.65	99.60	97.10	97.44	96.81	1,387,900
Aug 01, 2023	99.90	99.95	98.68	99.39	98.75	835,400
Jul 31, 2023	100.44	100.88	99.48	100.18	99.53	1,201,300
Jul 28, 2023	98.75	100.65	98.29	100.40	99.75	1,176,200
Jul 27, 2023	98.80	98.80	97.27	97.66	97.03	724,900
Jul 26, 2023	98.15	99.11	97.73	98.28	97.65	982,900
Jul 25, 2023	97.97	98.66	97.29	97.92	97.29	620,700
Jul 24, 2023	97.86	99.05	97.28	97.94	97.31	874,400
Jul 21, 2023	98.41	98.98	97.96	98.60	97.96	635,000
Jul 20, 2023	98.32	99.44	97.36	98.56	97.92	1,031,600
Jul 19, 2023	96.16	98.57	96.13	98.32	97.69	959,700
Jul 18, 2023	95.00	96.74	95.00	95.90	95.28	679,700
Jul 17, 2023	94.93	95.30	94.00	94.85	94.24	674,400
Jul 14, 2023	97.17	97.17	95.13	95.60	94.98	751,000
Jul 13, 2023	97.80	97.99	96.72	96.85	96.23	713,900
Jul 12, 2023	99.15	99.15	97.03	97.64	97.01	925,700
Jul 11, 2023	96.19	98.33	96.13	98.21	97.58	840,300
Jul 10, 2023	95.58	96.93	95.58	96.23	95.61	641,600
Jul 07, 2023	95.04	96.50	95.04	95.26	94.65	1,155,000
Jul 06, 2023	93.48	95.21	93.21	94.94	94.33	762,900
Jul 05, 2023	94.85	95.92	94.15	94.65	94.04	767,200
Jul 03, 2023	94.01	95.67	93.88	95.52	94.90	470,000
Jun 30, 2023	94.70	94.75	93.14	94.35	93.74	915,300
Jun 29, 2023	93.41	94.53	93.28	94.28	93.67	593,800
Jun 28, 2023	94.56	94.71	92.90	93.88	93.27	646,200
Jun 27, 2023	92.93	95.04	92.68	94.44	93.83	694,700
Jun 26, 2023	90.21	92.65	90.21	92.56	91.96	843,500
Jun 23, 2023	91.55	92.06	90.16	90.45	89.87	3,115,700
Jun 22, 2023	93.34	93.40	91.86	92.04	91.45	897,100
Jun 21, 2023	91.98	93.85	91.68	93.42	92.82	666,800
Jun 20, 2023	94.07	94.59	92.57	92.66	92.06	944,400
Jun 16, 2023	95.99	96.34	94.41	94.62	94.01	1,841,100
Jun 15, 2023	94.61	95.75	94.38	95.36	94.75	924,000
Jun 14, 2023	92.01	95.44	91.48	94.61	94.00	1,518,600
Jun 13, 2023	90.45	91.72	90.09	91.34	90.75	1,037,100
Jun 12, 2023	90.57	90.89	89.06	90.32	89.74	1,170,300
Jun 09, 2023	91.22	91.77	89.45	89.73	89.15	1,177,400
Jun 08, 2023	92.13	92.37	90.92	91.22	90.63	1,007,100
Jun 07, 2023	90.91	92.15	90.63	91.90	91.31	1,338,200
Jun 06, 2023	91.48	93.32	90.49	91.39	90.80	1,641,500
Jun 05, 2023	95.03	95.21	91.18	91.40	90.81	2,679,100
Jun 02, 2023	94.75	98.26	94.26	97.67	97.04	1,809,400
Jun 01, 2023	94.54	95.59	93.53	94.87	94.26	1,530,800
Jun 01, 2023	0.61 Dividend
May 31, 2023	97.36	97.87	94.25	94.54	93.32	2,772,600
May 30, 2023	97.67	98.72	96.52	97.55	96.30	1,063,200
May 26, 2023	99.00	99.12	97.34	97.54	96.29	1,569,800
May 25, 2023	99.44	99.93	98.74	99.42	98.14	663,900
May 24, 2023	101.00	101.00	98.39	99.32	98.04	835,800
May 23, 2023	101.19	102.24	100.91	101.47	100.17	778,200
May 22, 2023	101.37	101.56	99.85	101.09	99.79	688,900
May 19, 2023	101.72	101.84	98.72	100.43	99.14	791,200
May 18, 2023	100.58	101.64	99.88	101.49	100.19	757,300
May 17, 2023	98.48	100.94	98.22	100.71	99.42	1,131,600
May 16, 2023	99.21	99.21	96.65	97.97	96.71	996,900
May 15, 2023	99.24	100.18	98.47	100.02	98.73	659,000
May 12, 2023	99.74	100.22	98.70	99.24	97.96	668,700
May 11, 2023	100.42	100.84	99.13	99.30	98.02	709,600
May 10, 2023	102.17	102.49	99.56	100.66	99.37	999,600
May 09, 2023	102.34	102.63	101.40	101.59	100.28	1,019,500
May 08, 2023	104.50	104.58	102.79	102.96	101.64	941,100
May 05, 2023	103.16	104.88	103.16	104.50	103.16	843,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,800.61+20.64(+0.10%)

S&P 5004,337.44+17.38(+0.40%)

DOW34,006.88+43.04(+0.13%)

CAD/USD0.7421-0.0012(-0.16%)

CRUDE OIL89.50-0.18(-0.20%)

Bitcoin CAD35,542.71+260.30(+0.74%)

C.H. Robinson Worldwide, Inc. (CHRW)

S&P/TSX
19,800.61
+20.64(+0.10%)

S&P 500
4,337.44
+17.38(+0.40%)

DOW
34,006.88
+43.04(+0.13%)

CAD/USD
0.7421
-0.0012(-0.16%)

CRUDE OIL
89.50
-0.18(-0.20%)

Bitcoin CAD
35,542.71
+260.30(+0.74%)