5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
-5.75%
6 MONTH PERFORMANCE
+18.15%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+18.37%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $103.81 | $102.84 (-0.93%) | $104.57 | $102.51 | 837,952 | $12.33 B |
| 01/13/2025 | $101.39 | $103.57 (2.15%) | $103.71 | $100.92 | 818,147 | $12.41 B |
| 01/10/2025 | $103.00 | $101.76 (-1.2%) | $104.15 | $101.69 | 849,811 | $12.20 B |
| 01/08/2025 | $104.34 | $103.61 (-0.7%) | $105.04 | $103.06 | 931,539 | $12.42 B |
| 01/07/2025 | $103.78 | $104.05 (0.26%) | $105.61 | $103.60 | 720,500 | $12.47 B |
| 01/06/2025 | $104.44 | $103.52 (-0.88%) | $105.36 | $101.73 | 929,200 | $12.41 B |
| 01/03/2025 | $103.95 | $104.44 (0.47%) | $104.54 | $102.85 | 810,804 | $12.52 B |
| 01/02/2025 | $104.09 | $102.78 (-1.26%) | $104.74 | $102.25 | 614,021 | $12.32 B |
| 12/31/2024 | $103.81 | $103.32 (-0.47%) | $104.28 | $103.05 | 573,300 | $12.38 B |
| 12/30/2024 | $103.04 | $103.48 (0.43%) | $104.58 | $102.17 | 881,741 | $12.40 B |
| 12/27/2024 | $104.15 | $103.89 (-0.25%) | $104.74 | $103.19 | 517,600 | $12.45 B |
| 12/26/2024 | $104.30 | $104.32 (0.02%) | $104.64 | $103.42 | 526,143 | $12.50 B |
| 12/24/2024 | $103.87 | $104.28 (0.39%) | $104.38 | $102.85 | 271,805 | $12.50 B |
| 12/23/2024 | $104.13 | $104.01 (-0.12%) | $104.68 | $102.85 | 864,024 | $12.47 B |
| 12/20/2024 | $105.04 | $104.34 (-0.67%) | $105.40 | $102.96 | 2.00 M | $12.51 B |
| 12/19/2024 | $107.00 | $105.00 (-1.87%) | $107.60 | $104.88 | 1.35 M | $12.59 B |
| 12/18/2024 | $109.20 | $106.45 (-2.52%) | $109.54 | $106.35 | 947,443 | $12.76 B |
| 12/17/2024 | $109.72 | $108.88 (-0.77%) | $110.50 | $108.76 | 792,226 | $13.05 B |
| 12/16/2024 | $111.28 | $110.11 (-1.05%) | $112.23 | $109.59 | 1.06 M | $13.20 B |
| 12/13/2024 | $114.82 | $111.38 (-3%) | $114.82 | $110.30 | 1.63 M | $13.35 B |
| 12/12/2024 | $108.66 | $114.06 (4.97%) | $114.68 | $106.54 | 2.39 M | $13.67 B |
| 12/11/2024 | $110.00 | $109.13 (-0.79%) | $110.66 | $108.66 | 1.24 M | $13.08 B |
| 12/10/2024 | $108.39 | $109.21 (0.76%) | $109.83 | $106.34 | 1.21 M | $13.09 B |
| 12/09/2024 | $106.00 | $108.14 (2.02%) | $108.76 | $105.91 | 1.23 M | $12.96 B |
| 12/06/2024 | $106.53 | $105.43 (-1.03%) | $106.53 | $104.56 | 1.01 M | $12.64 B |
| 12/05/2024 | $107.94 | $106.17 (-1.64%) | $108.27 | $105.48 | 943,800 | $12.73 B |
| 12/04/2024 | $107.16 | $107.62 (0.43%) | $107.68 | $105.66 | 978,200 | $12.90 B |
| 12/03/2024 | $105.85 | $107.60 (1.65%) | $108.07 | $105.49 | 1.36 M | $12.90 B |
| 12/02/2024 | $105.97 | $106.18 (0.2%) | $107.48 | $104.74 | 1.20 M | $12.73 B |
| 11/29/2024 | $105.43 | $105.58 (0.14%) | $105.77 | $104.93 | 499,040 | $12.65 B |
| 11/27/2024 | $106.74 | $105.25 (-1.4%) | $107.10 | $104.40 | 1.32 M | $12.62 B |
| 11/26/2024 | $107.71 | $106.36 (-1.25%) | $108.11 | $105.80 | 1.51 M | $12.75 B |
| 11/25/2024 | $108.80 | $107.54 (-1.16%) | $109.65 | $105.85 | 2.66 M | $12.89 B |
| 11/22/2024 | $108.40 | $107.61 (-0.73%) | $108.85 | $106.78 | 1.27 M | $12.90 B |
| 11/21/2024 | $109.37 | $108.54 (-0.76%) | $109.55 | $108.24 | 774,029 | $13.01 B |
| 11/20/2024 | $109.58 | $109.03 (-0.5%) | $109.60 | $108.17 | 645,400 | $13.07 B |
| 11/19/2024 | $109.03 | $109.08 (0.05%) | $110.19 | $108.78 | 773,700 | $13.07 B |
| 11/18/2024 | $110.19 | $109.99 (-0.18%) | $111.07 | $109.59 | 629,400 | $13.18 B |
| 11/15/2024 | $111.26 | $110.19 (-0.96%) | $111.51 | $110.03 | 992,100 | $13.21 B |
| 11/14/2024 | $111.33 | $111.48 (0.13%) | $112.24 | $110.59 | 1.14 M | $13.36 B |
| 11/13/2024 | $109.32 | $111.68 (2.16%) | $111.76 | $109.27 | 1.46 M | $13.39 B |
| 11/12/2024 | $110.52 | $109.09 (-1.29%) | $110.52 | $108.68 | 958,253 | $13.08 B |
| 11/11/2024 | $109.01 | $109.03 (0.02%) | $110.48 | $108.94 | 917,698 | $13.07 B |
| 11/08/2024 | $107.85 | $108.56 (0.66%) | $109.34 | $107.72 | 933,100 | $12.98 B |
| 11/07/2024 | $106.66 | $107.91 (1.17%) | $109.40 | $106.47 | 1.73 M | $12.90 B |
| 11/06/2024 | $106.83 | $106.42 (-0.38%) | $107.36 | $103.50 | 2.33 M | $12.72 B |
| 11/05/2024 | $102.99 | $104.93 (1.88%) | $105.02 | $102.51 | 1.15 M | $12.54 B |
| 11/04/2024 | $102.27 | $102.65 (0.37%) | $104.15 | $101.97 | 1.03 M | $12.27 B |
| 11/01/2024 | $102.90 | $101.82 (-1.05%) | $103.47 | $101.57 | 1.57 M | $12.17 B |
| 10/31/2024 | $103.26 | $103.04 (-0.21%) | $108.53 | $100.44 | 4.09 M | $12.32 B |
| 10/30/2024 | $107.91 | $109.64 (1.6%) | $109.98 | $107.28 | 2.25 M | $13.11 B |
| 10/29/2024 | $109.00 | $108.00 (-0.92%) | $110.30 | $107.90 | 1.09 M | $12.91 B |
| 10/28/2024 | $108.87 | $108.94 (0.06%) | $109.12 | $107.85 | 1.12 M | $13.02 B |
| 10/25/2024 | $107.34 | $108.12 (0.73%) | $108.37 | $106.73 | 954,522 | $12.91 B |
| 10/24/2024 | $107.90 | $106.73 (-1.08%) | $108.09 | $106.34 | 1.09 M | $12.75 B |
| 10/23/2024 | $107.97 | $107.86 (-0.1%) | $108.79 | $107.72 | 832,429 | $12.88 B |
| 10/22/2024 | $108.85 | $108.09 (-0.7%) | $108.88 | $107.56 | 924,100 | $12.91 B |
| 10/21/2024 | $109.90 | $108.88 (-0.93%) | $109.90 | $108.46 | 1.06 M | $13.00 B |
| 10/18/2024 | $111.05 | $110.13 (-0.83%) | $111.05 | $109.27 | 1.68 M | $13.15 B |
| 10/17/2024 | $110.42 | $110.89 (0.43%) | $111.01 | $109.67 | 725,839 | $13.24 B |
| 10/16/2024 | $111.01 | $110.64 (-0.33%) | $113.10 | $110.52 | 1.08 M | $13.21 B |
| 10/15/2024 | $110.35 | $109.10 (-1.13%) | $111.31 | $108.37 | 1.18 M | $13.03 B |