Free Trial

C.H. Robinson Worldwide (CHRW) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free CHRW Stock Alerts
$72.09
+1.09 (+1.54%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

C.H. Robinson Worldwide Stock Price Performance

5 Day
Performance
+2.66%
1 Month
Performance
-1.70%
3 Month
Performance
-1.92%
6 Month
Performance
-11.50%
Year-To-Date
Performance
-16.55%
1 Year
Performance
-30.97%
Receive CHRW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for C.H. Robinson Worldwide and its competitors with MarketBeat's FREE daily newsletter

Ad MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

CHRW Stock Chart for Wednesday, May, 1, 2024

CHRW Chart by TradingView

C.H. Robinson Worldwide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$71.70$71.00
-0.98%		$71.76$70.163.14 million shs$8.31 billion
04/29/2024$70.22$71.70
+2.11%		$71.80$70.281.64 million shs$8.39 billion
04/26/2024$70.26$70.22
-0.06%		$70.78$69.691.03 million shs$8.22 billion
04/25/2024$70.94$70.26
-0.96%		$71.55$69.702.36 million shs$8.22 billion
04/24/2024$70.35$70.94
+0.84%		$70.98$69.681.14 million shs$8.30 billion
04/23/2024$70.76$70.35
-0.58%		$71.61$70.28843,214 shs$8.23 billion
04/22/2024$71.22$70.76
-0.65%		$71.89$70.541.34 million shs$8.28 billion
04/19/2024$69.87$71.22
+1.93%		$71.55$69.921.57 million shs$8.33 billion
04/18/2024$68.81$69.87
+1.54%		$69.94$68.981.69 million shs$8.17 billion
04/17/2024$67.89$68.81
+1.36%		$68.86$65.002.07 million shs$8.05 billion
04/16/2024$69.01$67.89
-1.62%		$68.83$67.361.64 million shs$7.94 billion
04/15/2024$70.48$69.01
-2.09%		$70.76$68.471.28 million shs$8.07 billion
04/12/2024$72.15$70.48
-2.31%		$71.72$70.39743,308 shs$8.25 billion
04/11/2024$72.01$72.15
+0.19%		$73.53$72.02945,697 shs$8.44 billion
04/10/2024$72.93$72.01
-1.26%		$72.68$71.011.06 million shs$8.42 billion
04/09/2024$72.06$72.93
+1.21%		$73.02$71.541.05 million shs$8.53 billion
04/08/2024$71.18$72.06
+1.24%		$72.56$70.801.00 million shs$8.43 billion
04/05/2024$71.68$71.18
-0.70%		$71.97$71.071.03 million shs$8.33 billion
04/04/2024$71.77$71.68
-0.13%		$73.00$71.46881,279 shs$8.39 billion
04/03/2024$72.22$71.77
-0.62%		$73.13$71.67852,240 shs$8.40 billion
04/02/2024$73.34$72.22
-1.53%		$73.40$72.041.17 million shs$8.45 billion
04/01/2024$76.14$73.34
-3.68%		$75.18$73.121.32 million shs$8.58 billion
03/29/2024$76.14$76.14$76.28$74.471.46 million shs$8.91 billion
03/28/2024$74.32$76.14
+2.45%		$76.27$74.661.46 million shs$8.90 billion
03/27/2024$72.83$74.32
+2.05%		$74.55$72.421.19 million shs$8.69 billion
03/26/2024$74.82$72.83
-2.66%		$75.01$72.821.68 million shs$8.51 billion
03/25/2024$74.47$74.82
+0.47%		$74.93$73.912.01 million shs$8.75 billion
03/22/2024$74.35$74.47
+0.16%		$75.33$74.09981,136 shs$8.70 billion
03/21/2024$73.95$74.35
+0.54%		$74.43$72.761.35 million shs$8.69 billion
03/20/2024$74.06$73.95
-0.15%		$73.97$72.921.15 million shs$8.64 billion
03/19/2024$73.38$74.06
+0.93%		$74.53$73.001.75 million shs$8.66 billion
03/18/2024$73.94$73.38
-0.76%		$74.40$73.221.79 million shs$8.58 billion
03/15/2024$74.90$73.94
-1.28%		$75.87$73.9110.53 million shs$8.64 billion
03/14/2024$75.31$74.90
-0.54%		$75.10$73.422.18 million shs$8.76 billion
03/13/2024$75.68$75.31
-0.49%		$77.42$75.261.77 million shs$8.80 billion
03/12/2024$75.00$75.68
+0.91%		$75.92$74.711.39 million shs$8.85 billion
03/11/2024$72.45$75.00
+3.52%		$75.39$72.821.80 million shs$8.77 billion
03/08/2024$72.61$72.45
-0.22%		$73.25$72.291.07 million shs$8.47 billion
03/07/2024$71.96$72.61
+0.90%		$72.74$71.541.58 million shs$8.49 billion
03/06/2024$69.65$71.96
+3.32%		$74.32$71.362.53 million shs$8.41 billion
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
03/05/2024$70.45$69.65
-1.14%		$70.67$69.121.62 million shs$8.14 billion
03/04/2024$73.88$70.45
-4.64%		$73.89$70.332.26 million shs$8.23 billion
03/01/2024$74.08$73.88
-0.27%		$74.65$72.641.40 million shs$8.64 billion
02/29/2024$74.39$74.08
-0.42%		$75.02$73.902.67 million shs$8.66 billion
02/28/2024$74.22$74.39
+0.23%		$74.56$73.791.17 million shs$8.70 billion
02/27/2024$73.43$74.22
+1.08%		$74.41$72.911.49 million shs$8.68 billion
02/26/2024$73.35$73.43
+0.11%		$73.88$72.931.12 million shs$8.58 billion
02/23/2024$73.65$73.35
-0.41%		$74.30$72.921.35 million shs$8.57 billion
02/22/2024$72.50$73.65
+1.59%		$73.84$72.011.30 million shs$8.61 billion
02/21/2024$71.64$72.50
+1.20%		$72.74$71.421.11 million shs$8.46 billion
02/20/2024$72.25$71.64
-0.84%		$72.60$71.291.28 million shs$8.36 billion
02/19/2024$72.25$72.25$73.48$72.18876,300 shs$8.43 billion
02/16/2024$73.70$72.25
-1.97%		$73.48$72.19876,300 shs$8.43 billion
02/15/2024$73.84$73.70
-0.19%		$74.23$73.531.26 million shs$8.60 billion
02/14/2024$74.09$73.84
-0.34%		$74.26$73.22931,501 shs$8.61 billion
02/13/2024$75.76$74.09
-2.20%		$75.05$73.381.25 million shs$8.64 billion
02/12/2024$74.67$75.76
+1.46%		$76.39$74.561.07 million shs$8.84 billion
02/09/2024$74.66$74.67
+0.01%		$74.85$73.59941,650 shs$8.71 billion
02/08/2024$73.66$74.66
+1.36%		$74.73$72.061.89 million shs$8.71 billion
02/07/2024$74.52$73.66
-1.15%		$74.96$73.191.61 million shs$8.59 billion
02/06/2024$74.04$74.52
+0.65%		$75.82$74.001.67 million shs$8.69 billion
02/05/2024$74.13$74.04
-0.12%		$74.22$72.112.19 million shs$8.64 billion
02/02/2024$73.50$74.13
+0.86%		$75.05$72.402.67 million shs$8.65 billion
02/01/2024$84.09$73.50
-12.59%		$79.00$71.577.42 million shs$8.57 billion
01/31/2024$85.91$84.09
-2.12%		$85.87$83.972.91 million shs$9.81 billion
01/30/2024$85.84$85.91
+0.08%		$86.01$84.131.29 million shs$10.02 billion

Related Companies:
This page (NASDAQ:CHRW) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press