CH Robinson Worldwide Inc (CHRW) Historical Stock Data
157.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRW is up 0.28% a day on average. There have been 17 days where CH Robinson Worldwide Inc closed green and 13 days where CHRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 157.17 | 157.61 | ↑$0.44 (0.28%) | 156.00 | 158.03 | 1.23M |
| 2025-12-12 | 160.19 | 157.09 | ↓$3.10 (-1.94%) | 156.40 | 161.58 | 1.30M |
| 2025-12-11 | 157.37 | 159.80 | ↑$2.43 (1.54%) | 157.37 | 161.21 | 1.36M |
| 2025-12-10 | 151.64 | 158.34 | ↑$6.70 (4.42%) | 151.64 | 159.30 | 1.81M |
| 2025-12-09 | 152.77 | 152.52 | ↓$0.25 (-0.16%) | 151.64 | 154.99 | 1.30M |
| 2025-12-08 | 156.36 | 153.41 | ↓$2.95 (-1.89%) | 152.85 | 156.54 | 1.81M |
| 2025-12-05 | 156.86 | 157.22 | ↑$0.36 (0.23%) | 154.43 | 158.65 | 1.39M |
| 2025-12-04 | 159.03 | 158.05 | ↓$0.98 (-0.62%) | 157.78 | 159.96 | 1.28M |
| 2025-12-03 | 159.42 | 159.54 | ↑$0.12 (0.08%) | 158.46 | 161.16 | 1.58M |
| 2025-12-02 | 159.79 | 159.63 | ↓$0.16 (-0.10%) | 159.26 | 161.18 | 1.25M |
| 2025-12-01 | 158.62 | 160.32 | ↑$1.70 (1.07%) | 158.37 | 162.79 | 1.59M |
| 2025-11-28 | 160.30 | 158.87 | ↓$1.43 (-0.89%) | 158.70 | 160.30 | 495.29K |
| 2025-11-26 | 156.63 | 159.54 | ↑$2.91 (1.86%) | 156.63 | 160.27 | 892.91K |
| 2025-11-25 | 154.60 | 157.35 | ↑$2.75 (1.78%) | 154.60 | 158.11 | 1.56M |
| 2025-11-24 | 151.45 | 154.57 | ↑$3.12 (2.06%) | 151.11 | 156.19 | 2.23M |
| 2025-11-21 | 149.03 | 151.68 | ↑$2.65 (1.78%) | 148.90 | 152.41 | 1.57M |
| 2025-11-20 | 153.14 | 148.57 | ↓$4.57 (-2.98%) | 148.49 | 153.74 | 1.09M |
| 2025-11-19 | 152.38 | 151.36 | ↓$1.02 (-0.67%) | 150.68 | 152.38 | 780.45K |
| 2025-11-18 | 152.31 | 151.69 | ↓$0.62 (-0.40%) | 150.76 | 153.00 | 1.30M |
| 2025-11-17 | 152.77 | 152.64 | ↓$0.13 (-0.09%) | 151.50 | 154.84 | 1.20M |
| 2025-11-14 | 150.14 | 152.80 | ↑$2.66 (1.77%) | 149.08 | 153.46 | 1.38M |
| 2025-11-13 | 153.40 | 151.66 | ↓$1.74 (-1.13%) | 151.24 | 153.76 | 1.52M |
| 2025-11-12 | 150.78 | 152.99 | ↑$2.21 (1.47%) | 150.13 | 153.89 | 1.93M |
| 2025-11-11 | 150.37 | 150.70 | ↑$0.33 (0.22%) | 150.05 | 152.93 | 2.17M |
| 2025-11-10 | 149.63 | 151.72 | ↑$2.09 (1.40%) | 148.76 | 152.40 | 1.08M |
| 2025-11-07 | 147.99 | 149.44 | ↑$1.45 (0.98%) | 146.96 | 152.26 | 1.55M |
| 2025-11-06 | 152.77 | 148.23 | ↓$4.54 (-2.97%) | 148.19 | 153.74 | 1.55M |
| 2025-11-05 | 152.24 | 153.13 | ↑$0.89 (0.58%) | 152.15 | 154.41 | 1.21M |
| 2025-11-04 | 151.95 | 152.91 | ↑$0.96 (0.63%) | 151.85 | 154.68 | 1.67M |
| 2025-11-03 | 152.21 | 152.15 | ↓$0.06 (-0.04%) | 150.32 | 153.54 | 1.73M |
Create an account or log in to view more rows.
$CHRW called it
$CHRW so tired of this pos let's fly already
$CHRW Ride this train. You won't regret.
$CHRW come back next earning
$CHRW why is there no volume? Is that suspicious?
$CHRW Love this stock.
Light taps
$CHRW buy the dip…smfh
$CHRW green shoots
$CHRW almost go time
$CHRW Powell save me