C.H. Robinson Worldwide (CHRW)

153.14
+5.18 (3.50%)
NASDAQ · Last Trade: Oct 1st, 5:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C.H. Robinson Worldwide (CHRW)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026151.74151.88147.78147.961,042,699147.96
9/29/2026147.59149.83147.21149.711,060,643149.71
9/28/2026146.23148.97145.02148.24987,052148.24
9/25/2026145.98147.54145.40147.101,152,044147.10
9/24/2026148.72150.37145.88146.201,495,860146.20
9/23/2026149.81151.40147.39149.671,267,256149.67
9/22/2026153.18154.12148.04149.562,586,937149.56
9/21/2026153.66154.98149.95152.841,397,926152.84
9/18/2026153.50153.84151.98152.992,043,453152.99
9/17/2026154.50154.70151.60153.821,102,815153.82
9/16/2026155.60156.34152.11153.471,584,011153.47
9/15/2026156.87158.07155.46157.631,253,713157.63
9/14/2026152.78157.81151.93157.311,672,410157.31
9/11/2026152.42155.00151.79152.78913,051152.78
9/10/2026150.65152.84150.21152.421,695,314152.42
9/09/2026151.40154.14150.10150.452,174,844150.45
9/08/2026149.48152.23147.45150.101,275,479150.10
9/04/2026145.31147.85144.74147.641,116,221147.64
9/03/2026146.78147.63144.02146.69769,312146.06
9/02/2026147.92148.05145.00145.201,082,028144.58
9/01/2026150.27151.09146.37147.881,139,608147.25
8/31/2026150.09151.49148.85149.661,412,821149.02
8/28/2026152.32152.94149.63150.39878,262149.74
8/27/2026150.88153.07149.35151.141,595,425150.49
8/26/2026143.86153.25143.76151.731,932,988151.08
8/25/2026142.69145.23142.46143.661,003,441143.04
8/24/2026141.63143.78141.56142.861,096,129142.25
8/21/2026144.17145.25141.24141.631,034,487141.02
8/20/2026144.92145.51143.16143.831,140,505143.21
8/19/2026145.81147.50144.07144.521,127,775143.90
8/18/2026144.94147.25143.53144.671,317,333144.05
8/17/2026149.77150.36143.29144.781,840,818144.16
8/14/2026149.05150.29147.95148.57859,464147.93
8/13/2026146.98150.80145.81149.351,471,731148.71
8/12/2026144.92148.25144.91146.701,170,320146.07
8/11/2026147.44148.11143.18145.101,441,926144.48
8/10/2026148.49151.52148.04148.291,309,430147.65
8/07/2026146.09150.99145.66149.341,487,471148.70
8/06/2026152.58153.92146.45146.662,397,585146.03
8/05/2026155.48157.67152.85153.601,545,061152.94
8/04/2026148.34155.21147.21154.751,872,833154.09
8/03/2026149.19149.84144.87147.002,932,786146.37
7/31/2026145.00151.22143.46147.734,180,803147.10
7/30/2026161.89164.26143.16146.927,409,551146.29
7/29/2026169.00174.27164.08173.754,086,298173.00
7/28/2026171.71172.82168.38169.342,752,535168.61
7/27/2026185.56186.11173.76174.463,139,104173.71
7/24/2026191.81194.87186.14186.503,602,162185.70
7/23/2026208.74209.73205.10205.511,442,640204.63
7/22/2026210.33210.33206.24207.351,349,003206.46
7/21/2026207.92210.27205.91209.421,148,699208.52
7/20/2026209.05209.65204.71205.801,661,891204.92
7/17/2026204.81208.83203.93208.503,798,919207.60
7/16/2026200.44208.69200.30205.752,622,756204.87
7/15/2026199.66200.21196.89197.501,160,962196.65
7/14/2026198.93199.78196.52199.611,842,603198.75
7/13/2026193.95198.28193.86196.501,364,335195.66
7/10/2026193.33195.44192.19193.50991,093192.67
7/09/2026190.81195.26190.25192.761,491,930191.93
7/08/2026190.75191.27187.12189.951,017,097189.13
7/07/2026189.70191.30188.39190.951,152,456190.13
7/06/2026191.16192.28186.75188.571,129,487187.76
7/02/2026193.27193.98187.77189.851,225,906189.03