C.H. Robinson Worldwide I... (CHRW)
NASDAQ: CHRW
· Real-Time Price · USD
135.40
0.63 (0.47%)
At close: Oct 03, 2025, 3:59 PM
135.40
0.00%
After-hours: Oct 03, 2025, 04:35 PM EDT
CHRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 135.00 | 137.77 | 134.87 | 135.40 | 135.40 | 0.47% | 1,209,175 |
| Oct 2, 2025 | 132.89 | 135.38 | 132.89 | 134.77 | 134.77 | 1.59% | 1,203,900 |
| Oct 1, 2025 | 132.86 | 133.45 | 131.79 | 132.66 | 132.66 | 0.20% | 1,408,542 |
| Sep 30, 2025 | 131.45 | 132.49 | 130.27 | 132.40 | 132.40 | 0.40% | 1,928,040 |
| Sep 29, 2025 | 133.35 | 133.35 | 130.52 | 131.87 | 131.87 | 0.05% | 1,408,014 |
| Sep 26, 2025 | 134.02 | 134.59 | 131.63 | 131.81 | 131.81 | -1.52% | 1,701,900 |
| Sep 25, 2025 | 133.08 | 134.50 | 132.40 | 133.84 | 133.84 | 0.41% | 1,875,540 |
| Sep 24, 2025 | 134.79 | 135.53 | 131.60 | 133.30 | 133.30 | -0.70% | 2,231,222 |
| Sep 23, 2025 | 133.98 | 136.31 | 133.57 | 134.24 | 134.24 | 0.19% | 1,687,500 |
| Sep 22, 2025 | 136.02 | 136.22 | 132.97 | 133.98 | 133.98 | -1.54% | 2,037,000 |
| Sep 19, 2025 | 137.25 | 138.00 | 134.91 | 136.07 | 136.07 | -0.74% | 4,619,000 |
| Sep 18, 2025 | 136.35 | 137.91 | 136.06 | 137.09 | 137.09 | 1.48% | 1,809,300 |
| Sep 17, 2025 | 133.79 | 137.03 | 133.25 | 135.09 | 135.09 | 0.99% | 2,152,009 |
| Sep 16, 2025 | 133.24 | 134.04 | 132.04 | 133.77 | 133.77 | 0.38% | 2,061,800 |
| Sep 15, 2025 | 132.71 | 134.91 | 132.02 | 133.27 | 133.27 | 0.65% | 1,599,000 |
| Sep 12, 2025 | 130.60 | 132.92 | 130.45 | 132.41 | 132.41 | 1.06% | 1,412,332 |
| Sep 11, 2025 | 127.24 | 131.18 | 126.90 | 131.02 | 131.02 | 2.65% | 1,607,113 |
| Sep 10, 2025 | 125.34 | 127.83 | 125.30 | 127.64 | 127.64 | 1.26% | 1,180,303 |
| Sep 9, 2025 | 125.52 | 126.59 | 125.12 | 126.05 | 126.05 | 0.12% | 944,143 |
| Sep 8, 2025 | 126.39 | 126.78 | 125.23 | 125.90 | 125.90 | -0.18% | 1,217,764 |
Page 1 of 136