5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
+7.71%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
-8.98%
YEAR-TO-DATE PERFORMANCE
-6.99%
1 YEAR PERFORMANCE
+13.21%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $95.86 | $96.10 (0.25%) | $96.36 | $95.10 | 993.63 K | $11.63 B |
| 05/28/2025 | $97.51 | $95.58 (-1.98%) | $97.53 | $95.38 | 1.24 M | $11.56 B |
| 05/27/2025 | $96.76 | $97.30 (0.56%) | $97.46 | $95.75 | 913.62 K | $11.77 B |
| 05/23/2025 | $95.50 | $95.75 (0.26%) | $96.18 | $95.30 | 938.70 K | $11.58 B |
| 05/22/2025 | $96.89 | $96.52 (-0.38%) | $96.96 | $95.41 | 1.19 M | $11.68 B |
| 05/21/2025 | $99.12 | $97.18 (-1.96%) | $99.57 | $97.08 | 1.20 M | $11.76 B |
| 05/20/2025 | $99.70 | $100.07 (0.37%) | $101.07 | $99.49 | 1.26 M | $12.11 B |
| 05/19/2025 | $99.29 | $100.08 (0.8%) | $100.40 | $98.97 | 1.15 M | $12.11 B |
| 05/16/2025 | $99.81 | $100.28 (0.47%) | $100.76 | $99.35 | 1.63 M | $12.13 B |
| 05/15/2025 | $98.11 | $98.75 (0.65%) | $99.41 | $97.71 | 1.70 M | $11.95 B |
| 05/14/2025 | $96.45 | $98.03 (1.64%) | $98.11 | $95.99 | 2.58 M | $11.86 B |
| 05/13/2025 | $96.30 | $96.28 (-0.02%) | $96.96 | $95.55 | 1.63 M | $11.65 B |
| 05/12/2025 | $93.38 | $95.95 (2.75%) | $96.01 | $93.05 | 2.23 M | $11.61 B |
| 05/09/2025 | $89.86 | $88.97 (-0.99%) | $89.99 | $88.65 | 709.60 K | $10.76 B |
| 05/08/2025 | $87.86 | $89.58 (1.96%) | $90.01 | $87.41 | 1.11 M | $10.84 B |
| 05/07/2025 | $89.35 | $87.54 (-2.03%) | $89.50 | $86.58 | 1.59 M | $10.59 B |
| 05/06/2025 | $89.01 | $88.32 (-0.78%) | $89.47 | $88.00 | 1.48 M | $10.68 B |
| 05/05/2025 | $90.45 | $89.94 (-0.56%) | $91.12 | $89.55 | 1.12 M | $10.88 B |
| 05/02/2025 | $91.33 | $90.83 (-0.55%) | $92.79 | $89.95 | 1.36 M | $10.99 B |
| 05/01/2025 | $87.61 | $90.28 (3.05%) | $92.65 | $87.14 | 1.96 M | $10.92 B |
| 04/30/2025 | $88.33 | $89.22 (1.01%) | $89.22 | $86.71 | 3.01 M | $10.79 B |
| 04/29/2025 | $88.34 | $88.33 (-0.01%) | $89.09 | $87.74 | 2.09 M | $10.69 B |
| 04/28/2025 | $89.70 | $89.08 (-0.69%) | $90.67 | $88.75 | 1.51 M | $10.78 B |
| 04/25/2025 | $90.79 | $89.75 (-1.15%) | $91.35 | $88.79 | 1.11 M | $10.98 B |
| 04/24/2025 | $90.71 | $92.03 (1.46%) | $92.15 | $90.51 | 1.37 M | $11.26 B |
| 04/23/2025 | $91.89 | $90.61 (-1.39%) | $93.13 | $90.07 | 1.12 M | $11.09 B |
| 04/22/2025 | $90.25 | $90.28 (0.03%) | $90.91 | $89.41 | 1.11 M | $11.05 B |
| 04/21/2025 | $90.09 | $89.27 (-0.91%) | $90.41 | $88.27 | 926.82 K | $10.93 B |
| 04/17/2025 | $90.47 | $91.14 (0.74%) | $91.84 | $90.18 | 1.04 M | $11.15 B |
| 04/16/2025 | $90.87 | $89.86 (-1.11%) | $91.64 | $89.10 | 817.00 K | $11.00 B |
| 04/15/2025 | $92.52 | $91.56 (-1.04%) | $93.70 | $91.44 | 1.13 M | $11.21 B |
| 04/14/2025 | $92.41 | $92.37 (-0.04%) | $93.16 | $91.28 | 722.82 K | $11.30 B |
| 04/11/2025 | $89.55 | $91.26 (1.91%) | $92.19 | $88.68 | 1.14 M | $11.17 B |
| 04/10/2025 | $90.76 | $90.27 (-0.54%) | $91.19 | $87.83 | 1.45 M | $11.05 B |
| 04/09/2025 | $85.88 | $91.94 (7.06%) | $93.47 | $84.68 | 2.90 M | $11.25 B |
| 04/08/2025 | $90.76 | $86.97 (-4.18%) | $91.17 | $85.78 | 1.98 M | $10.64 B |
| 04/07/2025 | $89.20 | $89.17 (-0.03%) | $92.16 | $86.47 | 2.13 M | $10.91 B |
| 04/04/2025 | $93.27 | $90.94 (-2.5%) | $94.23 | $90.83 | 1.52 M | $11.13 B |
| 04/03/2025 | $100.44 | $94.77 (-5.65%) | $101.71 | $94.12 | 1.68 M | $11.43 B |
| 04/02/2025 | $102.49 | $102.82 (0.32%) | $103.00 | $101.36 | 1.18 M | $12.58 B |
| 04/01/2025 | $101.84 | $102.76 (0.9%) | $102.96 | $100.79 | 1.24 M | $12.39 B |
| 03/31/2025 | $100.83 | $102.40 (1.56%) | $102.85 | $100.63 | 1.66 M | $12.53 B |
| 03/28/2025 | $101.98 | $101.13 (-0.83%) | $102.53 | $100.78 | 1.22 M | $12.20 B |
| 03/27/2025 | $101.88 | $101.68 (-0.2%) | $102.93 | $101.05 | 1.08 M | $12.44 B |
| 03/26/2025 | $100.26 | $101.88 (1.62%) | $102.20 | $100.26 | 1.08 M | $12.29 B |
| 03/25/2025 | $100.21 | $100.00 (-0.21%) | $101.03 | $99.31 | 1.40 M | $12.06 B |
| 03/24/2025 | $100.30 | $100.48 (0.18%) | $100.96 | $99.93 | 1.33 M | $12.30 B |
| 03/21/2025 | $98.45 | $99.95 (1.52%) | $100.28 | $98.11 | 7.03 M | $12.05 B |
| 03/20/2025 | $98.65 | $99.30 (0.66%) | $99.36 | $97.16 | 1.56 M | $12.15 B |
| 03/19/2025 | $99.89 | $99.31 (-0.58%) | $100.07 | $98.38 | 1.13 M | $11.98 B |
| 03/18/2025 | $100.77 | $100.06 (-0.7%) | $100.99 | $99.67 | 988.40 K | $12.25 B |
| 03/17/2025 | $98.57 | $101.00 (2.47%) | $101.32 | $98.13 | 1.12 M | $12.18 B |
| 03/14/2025 | $96.50 | $98.38 (1.95%) | $98.52 | $95.95 | 1.23 M | $12.04 B |
| 03/13/2025 | $96.97 | $96.32 (-0.67%) | $97.56 | $96.03 | 1.16 M | $11.62 B |
| 03/12/2025 | $98.33 | $96.18 (-2.19%) | $98.36 | $95.08 | 1.33 M | $11.60 B |
| 03/11/2025 | $101.71 | $98.05 (-3.6%) | $102.44 | $97.45 | 1.67 M | $11.82 B |
| 03/10/2025 | $101.80 | $101.56 (-0.24%) | $105.27 | $101.42 | 2.16 M | $12.43 B |
| 03/07/2025 | $97.80 | $102.45 (4.75%) | $103.21 | $97.68 | 1.71 M | $12.35 B |
| 03/06/2025 | $97.73 | $98.12 (0.4%) | $98.82 | $96.96 | 1.06 M | $11.83 B |
| 03/05/2025 | $98.09 | $97.91 (-0.18%) | $99.30 | $97.60 | 1.35 M | $11.98 B |
| 03/04/2025 | $100.54 | $98.35 (-2.18%) | $100.54 | $98.06 | 1.47 M | $11.86 B |
| 03/03/2025 | $101.92 | $100.37 (-1.52%) | $102.33 | $100.01 | 929.50 K | $12.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
