NasdaqGS - Delayed Quote USD

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

69.87 +1.06 (+1.54%)
At close: April 18 at 4:00 PM EDT
69.63 -0.24 (-0.34%)
After hours: April 18 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 69.25 69.94 68.98 69.87 69.87 1,685,900
Apr 17, 2024 66.08 68.87 65.00 68.81 68.81 2,071,400
Apr 16, 2024 68.83 68.83 67.35 67.89 67.89 1,643,000
Apr 15, 2024 70.53 70.76 68.47 69.01 69.01 1,285,700
Apr 12, 2024 71.72 71.72 70.39 70.48 70.48 743,300
Apr 11, 2024 72.70 73.53 72.02 72.15 72.15 945,700
Apr 10, 2024 72.20 72.68 71.01 72.01 72.01 1,055,600
Apr 9, 2024 71.54 73.02 71.54 72.93 72.93 1,049,600
Apr 8, 2024 70.86 72.56 70.80 72.06 72.06 1,004,700
Apr 5, 2024 71.41 71.97 71.07 71.18 71.18 1,034,700
Apr 4, 2024 71.72 73.00 71.46 71.68 71.68 881,300
Apr 3, 2024 72.78 73.13 71.67 71.77 71.77 852,200
Apr 2, 2024 73.38 73.40 72.04 72.22 72.22 1,165,700
Apr 1, 2024 74.73 75.19 73.10 73.34 73.34 1,324,700
Mar 28, 2024 75.07 76.28 74.47 76.14 76.14 1,461,700
Mar 27, 2024 72.42 74.55 72.42 74.32 74.32 1,185,200
Mar 26, 2024 74.92 75.01 72.82 72.83 72.83 1,683,000
Mar 25, 2024 74.86 74.95 73.89 74.82 74.82 2,006,100
Mar 22, 2024 75.01 75.33 74.09 74.47 74.47 981,100
Mar 21, 2024 73.82 74.43 72.76 74.35 74.35 1,352,000
Mar 20, 2024 73.83 73.97 72.92 73.95 73.95 1,146,800
Mar 19, 2024 73.61 74.53 73.00 74.06 74.06 1,748,800
Mar 18, 2024 74.28 74.40 73.22 73.38 73.38 1,794,600
Mar 15, 2024 74.46 75.87 73.91 73.94 73.94 10,532,600
Mar 14, 2024 74.93 75.10 73.42 74.90 74.90 2,175,100
Mar 13, 2024 75.39 77.42 75.26 75.31 75.31 1,794,900
Mar 12, 2024 74.87 75.92 74.66 75.68 75.68 1,391,600
Mar 11, 2024 72.82 75.39 72.82 75.00 75.00 1,802,200
Mar 8, 2024 72.82 73.25 72.29 72.45 72.45 1,066,000
Mar 7, 2024 72.07 72.74 71.54 72.61 72.61 1,576,900
Mar 6, 2024 72.57 74.32 71.36 71.96 71.96 2,525,600
Mar 5, 2024 70.08 70.67 69.11 69.65 69.65 1,624,600
Mar 4, 2024 73.80 73.90 70.33 70.45 70.45 2,261,400
Mar 1, 2024 74.65 74.65 72.64 73.88 73.88 1,402,500
Feb 29, 2024 0.61 Dividend
Feb 29, 2024 74.44 75.02 73.90 74.08 74.08 2,670,300
Feb 28, 2024 73.93 74.56 73.79 74.39 73.78 1,167,100
Feb 27, 2024 73.60 74.41 72.91 74.22 73.61 1,492,200
Feb 26, 2024 73.15 73.88 72.90 73.43 72.83 1,115,600
Feb 23, 2024 73.91 74.30 72.92 73.35 72.75 1,351,400
Feb 22, 2024 72.03 73.85 72.01 73.65 73.05 1,298,700
Feb 21, 2024 71.93 72.74 71.42 72.50 71.91 1,108,800
Feb 20, 2024 72.10 72.60 71.29 71.64 71.05 1,280,800
Feb 16, 2024 73.39 73.48 72.18 72.25 71.66 876,300
Feb 15, 2024 73.83 74.22 73.53 73.70 73.10 1,301,600
Feb 14, 2024 74.06 74.26 73.22 73.84 73.23 931,500
Feb 13, 2024 74.73 75.05 73.38 74.09 73.48 1,246,400
Feb 12, 2024 74.67 76.39 74.55 75.76 75.14 1,069,800
Feb 9, 2024 74.85 74.85 73.59 74.67 74.06 941,700
Feb 8, 2024 73.82 74.72 72.06 74.66 74.05 1,891,800
Feb 7, 2024 74.92 74.97 73.19 73.66 73.06 1,613,500
Feb 6, 2024 74.00 75.82 74.00 74.52 73.91 1,671,500
Feb 5, 2024 73.39 74.22 72.11 74.04 73.43 2,192,100
Feb 2, 2024 73.13 75.05 72.40 74.13 73.52 2,667,600
Feb 1, 2024 77.53 79.00 71.57 73.50 72.90 7,420,100
Jan 31, 2024 85.85 85.87 83.97 84.09 83.40 2,906,700
Jan 30, 2024 84.81 86.01 84.13 85.91 85.21 1,289,000
Jan 29, 2024 87.23 87.50 85.71 85.84 85.14 1,553,300
Jan 26, 2024 87.22 87.68 86.28 87.39 86.67 917,100
Jan 25, 2024 86.03 87.00 85.65 86.92 86.21 709,700
Jan 24, 2024 87.73 87.73 85.42 85.57 84.87 684,200
Jan 23, 2024 87.42 88.00 87.25 87.30 86.58 882,900
Jan 22, 2024 86.97 87.68 86.16 87.13 86.42 876,300
Jan 19, 2024 86.03 86.60 84.38 86.25 85.54 1,219,600
Jan 18, 2024 85.08 85.76 84.79 85.57 84.87 783,600
Jan 17, 2024 85.33 85.83 84.69 84.94 84.24 902,700
Jan 16, 2024 86.73 86.73 85.20 85.81 85.11 1,225,700
Jan 12, 2024 87.49 88.34 86.82 86.87 86.16 951,700
Jan 11, 2024 87.12 87.49 85.92 87.00 86.29 1,152,200
Jan 10, 2024 86.68 87.43 86.64 87.19 86.48 875,100
Jan 9, 2024 87.03 87.61 86.31 86.62 85.91 992,500
Jan 8, 2024 88.37 88.37 86.60 87.59 86.87 1,258,600
Jan 5, 2024 87.85 89.71 87.59 88.59 87.86 1,814,600
Jan 4, 2024 87.00 88.43 86.91 88.21 87.49 1,614,200
Jan 3, 2024 87.00 89.71 86.68 87.34 86.62 2,243,400
Jan 2, 2024 86.43 87.60 86.20 87.13 86.42 1,250,200
Dec 29, 2023 86.74 87.30 85.93 86.39 85.68 844,100
Dec 28, 2023 86.88 87.30 86.47 86.89 86.18 530,800
Dec 27, 2023 87.16 87.41 86.49 86.86 86.15 511,900
Dec 26, 2023 87.28 87.99 86.90 87.25 86.53 626,100
Dec 22, 2023 85.94 87.62 85.64 87.27 86.55 758,700
Dec 21, 2023 85.71 86.50 85.33 85.85 85.15 872,900
Dec 20, 2023 84.42 86.49 84.09 85.24 84.54 1,016,300
Dec 19, 2023 84.63 85.53 84.03 85.06 84.36 1,627,000
Dec 18, 2023 85.52 85.70 84.20 84.41 83.72 1,289,100
Dec 15, 2023 85.26 86.00 84.48 84.95 84.25 3,585,500
Dec 14, 2023 85.63 86.57 84.78 85.04 84.34 1,933,300
Dec 13, 2023 83.40 84.86 82.40 84.85 84.15 1,531,400
Dec 12, 2023 84.55 84.55 83.43 83.60 82.91 1,265,100
Dec 11, 2023 84.40 84.89 83.72 84.42 83.73 1,043,800
Dec 8, 2023 86.08 86.24 84.46 84.50 83.81 1,070,000
Dec 7, 2023 85.54 86.76 85.04 86.02 85.31 781,600
Dec 6, 2023 85.22 86.31 85.07 85.51 84.81 954,300
Dec 5, 2023 85.24 85.49 84.45 85.07 84.37 1,114,900
Dec 4, 2023 83.19 85.97 82.99 85.72 85.02 1,941,200
Dec 1, 2023 82.53 83.76 81.92 83.26 82.58 871,300
Nov 30, 2023 0.61 Dividend
Nov 30, 2023 81.06 82.08 80.08 82.05 81.38 3,134,900
Nov 29, 2023 82.17 83.11 81.38 81.57 80.30 1,131,400
Nov 28, 2023 81.41 82.42 80.79 82.39 81.10 1,150,200
Nov 27, 2023 82.17 82.17 80.55 81.41 80.14 895,300
Nov 24, 2023 82.74 82.74 81.86 82.51 81.22 405,700
Nov 22, 2023 82.34 83.04 82.08 82.74 81.45 1,064,000
Nov 21, 2023 81.83 82.40 81.31 82.31 81.02 1,198,700
Nov 20, 2023 82.31 82.40 81.42 82.03 80.75 853,000
Nov 17, 2023 82.87 83.00 81.49 82.60 81.31 1,154,400
Nov 16, 2023 82.90 83.66 81.79 81.86 80.58 1,687,800
Nov 15, 2023 83.36 84.47 82.89 83.25 81.95 1,076,800
Nov 14, 2023 80.00 83.55 79.81 83.29 81.99 1,234,800
Nov 13, 2023 79.85 80.50 78.69 78.97 77.74 974,600
Nov 10, 2023 80.73 80.73 79.21 79.96 78.71 1,711,600
Nov 9, 2023 81.88 81.88 80.07 80.12 78.87 951,000
Nov 8, 2023 82.56 83.05 81.15 81.40 80.13 850,200
Nov 7, 2023 81.44 83.16 81.06 82.77 81.48 1,152,200
Nov 6, 2023 81.80 82.38 80.83 82.00 80.72 956,400
Nov 3, 2023 81.96 82.45 80.74 81.69 80.41 1,470,900
Nov 2, 2023 83.91 83.91 81.14 81.43 80.16 2,481,400
Nov 1, 2023 82.20 82.20 80.41 81.46 80.19 1,377,200
Oct 31, 2023 80.70 82.22 80.42 81.83 80.55 1,450,000
Oct 30, 2023 81.81 82.30 80.17 80.62 79.36 1,499,000
Oct 27, 2023 81.78 83.24 80.95 81.26 79.99 1,511,300
Oct 26, 2023 82.80 82.93 80.18 81.02 79.75 1,167,600
Oct 25, 2023 83.56 83.56 81.94 82.73 81.44 815,100
Oct 24, 2023 84.50 85.01 83.43 83.75 82.44 959,700
Oct 23, 2023 85.23 85.92 83.94 84.19 82.88 1,148,500
Oct 20, 2023 84.04 85.95 83.03 85.33 84.00 1,581,600
Oct 19, 2023 83.92 84.25 82.88 83.31 82.01 1,142,600
Oct 18, 2023 83.23 84.18 82.46 83.78 82.47 1,465,600
Oct 17, 2023 85.75 86.59 85.54 86.21 84.86 924,500
Oct 16, 2023 84.49 86.20 84.49 85.75 84.41 1,268,100
Oct 13, 2023 84.92 86.18 83.93 84.00 82.69 1,234,000
Oct 12, 2023 86.17 86.31 83.71 84.74 83.42 898,200
Oct 11, 2023 86.39 87.14 85.13 85.99 84.65 632,800
Oct 10, 2023 86.35 87.08 86.26 86.50 85.15 620,200
Oct 9, 2023 84.38 86.80 84.29 86.35 85.00 722,100
Oct 6, 2023 84.22 85.54 83.75 84.86 83.53 719,900
Oct 5, 2023 85.21 85.51 83.80 84.35 83.03 650,900
Oct 4, 2023 85.98 86.42 84.58 85.51 84.17 643,800
Oct 3, 2023 85.35 86.43 85.29 85.71 84.37 851,100
Oct 2, 2023 85.75 86.14 84.53 85.65 84.31 1,030,900
Sep 29, 2023 87.56 88.14 85.76 86.13 84.78 962,700
Sep 28, 2023 86.31 87.44 85.12 87.14 85.78 908,800
Sep 27, 2023 84.94 86.76 84.80 86.29 84.94 938,400
Sep 26, 2023 85.61 86.38 84.76 84.95 83.62 1,009,800
Sep 25, 2023 85.81 86.49 85.32 85.59 84.25 723,900
Sep 22, 2023 86.95 87.14 85.86 85.93 84.59 507,800
Sep 21, 2023 87.69 87.86 86.74 86.75 85.40 656,300
Sep 20, 2023 88.58 88.84 87.53 87.58 86.21 518,300
Sep 19, 2023 87.97 88.75 87.75 88.50 87.12 1,012,000
Sep 18, 2023 90.23 90.36 87.60 87.82 86.45 838,400
Sep 15, 2023 89.89 91.26 89.73 90.54 89.13 2,382,500
Sep 14, 2023 88.40 90.07 88.16 89.89 88.49 1,015,200
Sep 13, 2023 87.44 87.71 86.43 87.37 86.01 1,177,800
Sep 12, 2023 86.19 87.83 85.91 86.98 85.62 917,100
Sep 11, 2023 86.80 87.06 86.12 86.55 85.20 651,900
Sep 8, 2023 86.25 86.70 85.23 86.32 84.97 1,114,500
Sep 7, 2023 87.24 87.63 86.02 86.19 84.84 1,691,900
Sep 6, 2023 88.58 89.32 87.22 87.38 86.02 1,092,000
Sep 5, 2023 88.31 89.16 87.52 88.65 87.27 1,143,200
Sep 1, 2023 91.04 91.04 87.93 88.35 86.97 1,402,500
Aug 31, 2023 0.61 Dividend
Aug 31, 2023 92.66 93.19 90.39 90.43 89.02 1,911,000
Aug 30, 2023 94.52 94.97 93.92 94.63 92.55 984,000
Aug 29, 2023 92.89 94.42 92.61 94.38 92.31 664,000
Aug 28, 2023 94.22 94.30 92.62 93.04 91.00 648,200
Aug 25, 2023 93.26 94.28 93.12 93.76 91.70 463,000
Aug 24, 2023 92.88 93.54 92.44 93.14 91.09 529,000
Aug 23, 2023 92.86 93.27 92.35 93.19 91.14 452,800
Aug 22, 2023 93.52 93.90 92.42 92.86 90.82 581,700
Aug 21, 2023 94.91 95.30 93.06 93.52 91.47 825,900
Aug 18, 2023 92.81 95.04 92.62 94.99 92.90 850,300
Aug 17, 2023 94.74 95.05 93.08 93.33 91.28 692,900
Aug 16, 2023 94.46 95.21 93.91 94.31 92.24 660,000
Aug 15, 2023 95.12 95.34 94.01 94.56 92.48 781,300
Aug 14, 2023 95.04 95.65 93.85 95.39 93.29 923,200
Aug 11, 2023 95.89 95.89 94.66 95.23 93.14 872,700
Aug 10, 2023 98.46 99.06 96.11 96.44 94.32 875,000
Aug 9, 2023 97.79 98.75 97.35 97.96 95.81 916,200
Aug 8, 2023 99.43 99.65 97.30 97.92 95.77 1,057,200
Aug 7, 2023 99.34 100.43 99.24 100.00 97.80 916,400
Aug 4, 2023 98.50 99.62 98.05 98.52 96.36 808,100
Aug 3, 2023 99.62 100.01 96.50 98.22 96.06 1,598,300
Aug 2, 2023 98.65 99.60 97.10 97.44 95.30 1,387,900
Aug 1, 2023 99.90 99.95 98.68 99.39 97.21 835,400
Jul 31, 2023 100.44 100.88 99.48 100.18 97.98 1,201,300
Jul 28, 2023 98.75 100.65 98.29 100.40 98.19 1,176,200
Jul 27, 2023 98.80 98.80 97.27 97.66 95.52 724,900
Jul 26, 2023 98.15 99.11 97.73 98.28 96.12 982,900
Jul 25, 2023 97.97 98.66 97.29 97.92 95.77 620,700
Jul 24, 2023 97.86 99.05 97.28 97.94 95.79 874,400
Jul 21, 2023 98.41 98.98 97.96 98.60 96.43 635,000
Jul 20, 2023 98.32 99.44 97.36 98.56 96.40 1,031,600
Jul 19, 2023 96.16 98.57 96.13 98.32 96.16 959,700
Jul 18, 2023 95.00 96.74 95.00 95.90 93.79 679,700
Jul 17, 2023 94.93 95.30 94.00 94.85 92.77 674,400
Jul 14, 2023 97.17 97.17 95.13 95.60 93.50 751,000
Jul 13, 2023 97.80 97.99 96.72 96.85 94.72 713,900
Jul 12, 2023 99.15 99.15 97.03 97.64 95.50 925,700
Jul 11, 2023 96.19 98.33 96.13 98.21 96.05 840,300
Jul 10, 2023 95.58 96.93 95.58 96.23 94.12 641,600
Jul 7, 2023 95.04 96.50 95.04 95.26 93.17 1,155,000
Jul 6, 2023 93.48 95.21 93.21 94.94 92.85 762,900
Jul 5, 2023 94.85 95.92 94.15 94.65 92.57 767,200
Jul 3, 2023 94.01 95.67 93.88 95.52 93.42 470,000
Jun 30, 2023 94.70 94.75 93.14 94.35 92.28 915,300
Jun 29, 2023 93.41 94.53 93.28 94.28 92.21 593,800
Jun 28, 2023 94.56 94.71 92.90 93.88 91.82 646,200
Jun 27, 2023 92.93 95.04 92.68 94.44 92.37 694,700
Jun 26, 2023 90.21 92.65 90.21 92.56 90.53 843,500
Jun 23, 2023 91.55 92.06 90.16 90.45 88.46 3,115,700
Jun 22, 2023 93.34 93.40 91.86 92.04 90.02 897,100
Jun 21, 2023 91.98 93.85 91.68 93.42 91.37 666,800
Jun 20, 2023 94.07 94.59 92.57 92.66 90.62 944,400
Jun 16, 2023 95.99 96.34 94.41 94.62 92.54 1,841,100
Jun 15, 2023 94.61 95.75 94.38 95.36 93.27 924,000
Jun 14, 2023 92.01 95.44 91.48 94.61 92.53 1,518,600
Jun 13, 2023 90.45 91.72 90.09 91.34 89.33 1,037,100
Jun 12, 2023 90.57 90.89 89.06 90.32 88.34 1,170,300
Jun 9, 2023 91.22 91.77 89.45 89.73 87.76 1,177,400
Jun 8, 2023 92.13 92.37 90.92 91.22 89.22 1,007,100
Jun 7, 2023 90.91 92.15 90.63 91.90 89.88 1,338,200
Jun 6, 2023 91.48 93.32 90.49 91.39 89.38 1,641,500
Jun 5, 2023 95.03 95.21 91.18 91.40 89.39 2,679,100
Jun 2, 2023 94.75 98.26 94.26 97.67 95.52 1,809,400
Jun 1, 2023 0.61 Dividend
Jun 1, 2023 94.54 95.59 93.53 94.87 92.79 1,530,800
May 31, 2023 97.36 97.87 94.25 94.54 91.87 2,772,600
May 30, 2023 97.67 98.72 96.52 97.55 94.79 1,063,200
May 26, 2023 99.00 99.12 97.34 97.54 94.78 1,569,800
May 25, 2023 99.44 99.93 98.74 99.42 96.61 663,900
May 24, 2023 101.00 101.00 98.39 99.32 96.51 835,800
May 23, 2023 101.19 102.24 100.91 101.47 98.60 778,200
May 22, 2023 101.37 101.56 99.85 101.09 98.23 688,900
May 19, 2023 101.72 101.84 98.72 100.43 97.59 791,200
May 18, 2023 100.58 101.64 99.88 101.49 98.62 757,300
May 17, 2023 98.48 100.94 98.22 100.71 97.86 1,131,600
May 16, 2023 99.21 99.21 96.65 97.97 95.20 996,900
May 15, 2023 99.24 100.18 98.47 100.02 97.19 659,000
May 12, 2023 99.74 100.22 98.70 99.24 96.43 668,700
May 11, 2023 100.42 100.84 99.13 99.30 96.49 709,600
May 10, 2023 102.17 102.49 99.56 100.66 97.81 999,600
May 9, 2023 102.34 102.63 101.40 101.59 98.72 1,019,500
May 8, 2023 104.50 104.58 102.79 102.96 100.05 941,100
May 5, 2023 103.16 104.88 103.16 104.50 101.55 843,000
May 4, 2023 104.68 105.18 102.67 102.74 99.84 1,021,200
May 3, 2023 105.00 106.14 104.74 105.07 102.10 1,381,900
May 2, 2023 104.23 104.83 102.28 104.40 101.45 1,512,600
May 1, 2023 101.26 104.78 101.26 104.44 101.49 2,131,700
Apr 28, 2023 99.85 102.08 99.35 100.87 98.02 2,102,000
Apr 27, 2023 95.26 100.65 94.97 99.68 96.86 3,024,700
Apr 26, 2023 94.73 95.41 92.31 92.50 89.88 1,888,900
Apr 25, 2023 97.47 98.01 95.62 95.86 93.15 1,212,600
Apr 24, 2023 97.14 98.69 97.10 98.57 95.78 1,012,300
Apr 21, 2023 97.57 98.02 96.57 97.39 94.64 792,000
Apr 20, 2023 95.95 97.60 95.95 97.11 94.36 862,400
Apr 19, 2023 95.70 96.15 95.01 96.00 93.29 840,300

Related Tickers

EXPD Expeditors International of Washington, Inc.
114.76
+0.37%
 
JBHT J.B. Hunt Transport Services, Inc.
164.20
-2.34%
 
FWRD Forward Air Corporation
22.75
+0.44%
 
LSTR Landstar System, Inc.
167.10
-0.55%
 
HUBG Hub Group, Inc.
38.74
-0.79%
 
GXO GXO Logistics, Inc.
48.16
-1.41%
 
UPS United Parcel Service, Inc.
142.74
+0.34%
 
FDX FedEx Corporation
263.37
+0.11%
 
KNIN.SW Kuehne + Nagel International AG
251.10
-0.04%
 
KHNGY Kuehne + Nagel International AG
54.94
-0.54%