-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
+6.61% -
3 MONTH PERFORMANCE
+27.12% -
6 MONTH PERFORMANCE
+50.46% -
YEAR-TO-DATE PERFORMANCE
+27.73% -
1 YEAR PERFORMANCE
+28.12%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $108.94 | $110.36 (1.3%) | $110.50 | $108.52 | 1.43 M | $13.18 B |
| 09/27/2024 | $108.49 | $108.34 (-0.14%) | $108.69 | $107.57 | 982,154 | $12.94 B |
| 09/26/2024 | $108.56 | $107.54 (-0.94%) | $109.33 | $107.22 | 1.14 M | $12.84 B |
| 09/25/2024 | $108.87 | $108.02 (-0.78%) | $109.24 | $107.48 | 1.12 M | $12.90 B |
| 09/24/2024 | $106.26 | $108.87 (2.46%) | $108.98 | $105.73 | 1.68 M | $13.00 B |
| 09/23/2024 | $104.20 | $106.45 (2.16%) | $106.86 | $104.06 | 2.10 M | $12.71 B |
| 09/20/2024 | $102.74 | $104.20 (1.42%) | $104.59 | $100.91 | 7.03 M | $12.44 B |
| 09/19/2024 | $102.99 | $103.64 (0.63%) | $103.85 | $102.23 | 1.51 M | $12.38 B |
| 09/18/2024 | $100.59 | $102.04 (1.44%) | $103.64 | $99.99 | 1.65 M | $12.19 B |
| 09/17/2024 | $100.84 | $100.26 (-0.58%) | $101.42 | $99.23 | 1.46 M | $11.97 B |
| 09/16/2024 | $100.11 | $100.31 (0.2%) | $100.68 | $99.07 | 1.05 M | $11.98 B |
| 09/13/2024 | $99.73 | $100.07 (0.34%) | $100.40 | $97.77 | 744,200 | $11.95 B |
| 09/12/2024 | $100.00 | $99.46 (-0.54%) | $100.65 | $98.39 | 974,000 | $11.88 B |
| 09/11/2024 | $100.83 | $100.07 (-0.75%) | $100.84 | $98.95 | 876,100 | $11.95 B |
| 09/10/2024 | $100.98 | $101.07 (0.09%) | $101.47 | $100.16 | 859,306 | $12.07 B |
| 09/09/2024 | $100.86 | $101.07 (0.21%) | $102.56 | $100.86 | 1.03 M | $12.07 B |
| 09/06/2024 | $101.87 | $100.80 (-1.05%) | $102.52 | $99.92 | 1.15 M | $12.04 B |
| 09/05/2024 | $104.21 | $102.18 (-1.95%) | $104.50 | $101.18 | 1.03 M | $12.20 B |
| 09/04/2024 | $103.63 | $104.13 (0.48%) | $104.40 | $103.19 | 1.21 M | $12.43 B |
| 09/03/2024 | $103.25 | $103.61 (0.35%) | $104.10 | $102.50 | 1.11 M | $12.37 B |
| 08/30/2024 | $103.47 | $103.51 (0.04%) | $103.87 | $102.78 | 1.64 M | $12.36 B |
| 08/29/2024 | $104.24 | $103.01 (-1.18%) | $104.65 | $102.90 | 1.03 M | $12.30 B |
| 08/28/2024 | $103.55 | $103.96 (0.4%) | $104.00 | $102.67 | 915,306 | $12.41 B |
| 08/27/2024 | $102.47 | $103.60 (1.1%) | $103.75 | $101.87 | 849,940 | $12.37 B |
| 08/26/2024 | $102.39 | $102.31 (-0.08%) | $102.67 | $101.61 | 628,639 | $12.22 B |
| 08/23/2024 | $101.23 | $101.79 (0.55%) | $102.08 | $101.11 | 605,000 | $12.16 B |
| 08/22/2024 | $100.62 | $101.33 (0.71%) | $101.52 | $100.57 | 663,612 | $12.10 B |
| 08/21/2024 | $99.67 | $100.67 (1%) | $101.00 | $99.19 | 755,720 | $12.02 B |
| 08/20/2024 | $101.00 | $99.18 (-1.8%) | $101.00 | $99.01 | 770,200 | $11.84 B |
| 08/19/2024 | $99.21 | $101.05 (1.85%) | $101.10 | $98.51 | 1.15 M | $12.07 B |
| 08/16/2024 | $97.93 | $99.22 (1.32%) | $99.50 | $97.20 | 1.23 M | $11.85 B |
| 08/15/2024 | $98.63 | $97.84 (-0.8%) | $99.98 | $97.70 | 771,939 | $11.68 B |
| 08/14/2024 | $98.26 | $97.79 (-0.48%) | $98.45 | $97.36 | 798,713 | $11.68 B |
| 08/13/2024 | $98.05 | $98.26 (0.21%) | $98.62 | $96.37 | 1.17 M | $11.73 B |
| 08/12/2024 | $98.26 | $98.70 (0.45%) | $98.77 | $97.51 | 818,700 | $11.79 B |
| 08/09/2024 | $99.01 | $98.51 (-0.51%) | $99.04 | $97.88 | 745,141 | $11.76 B |
| 08/08/2024 | $98.10 | $98.57 (0.48%) | $99.49 | $97.21 | 1.66 M | $11.77 B |
| 08/07/2024 | $99.26 | $97.77 (-1.5%) | $100.27 | $97.67 | 1.34 M | $11.68 B |
| 08/06/2024 | $98.49 | $99.18 (0.7%) | $101.41 | $98.07 | 1.63 M | $11.84 B |
| 08/05/2024 | $98.00 | $98.73 (0.74%) | $99.38 | $96.51 | 1.71 M | $11.79 B |
| 08/02/2024 | $101.55 | $98.63 (-2.88%) | $102.73 | $97.79 | 2.36 M | $11.78 B |
| 08/01/2024 | $98.86 | $102.21 (3.39%) | $105.41 | $98.28 | 4.12 M | $12.21 B |
| 07/31/2024 | $89.49 | $89.05 (-0.49%) | $89.98 | $87.48 | 4.44 M | $10.63 B |
| 07/30/2024 | $89.48 | $89.34 (-0.16%) | $90.19 | $88.65 | 973,387 | $10.67 B |
| 07/29/2024 | $89.59 | $89.25 (-0.38%) | $89.91 | $88.51 | 1.30 M | $10.66 B |
| 07/26/2024 | $89.58 | $89.47 (-0.12%) | $90.12 | $88.54 | 1.38 M | $10.68 B |
| 07/25/2024 | $90.51 | $89.41 (-1.22%) | $91.61 | $89.27 | 1.76 M | $10.67 B |
| 07/24/2024 | $90.65 | $90.21 (-0.49%) | $91.49 | $89.65 | 1.16 M | $10.77 B |
| 07/23/2024 | $89.04 | $90.63 (1.79%) | $91.09 | $88.60 | 1.25 M | $10.82 B |
| 07/22/2024 | $90.62 | $90.19 (-0.47%) | $91.36 | $89.69 | 1.55 M | $10.76 B |
| 07/19/2024 | $87.63 | $88.86 (1.4%) | $88.90 | $86.79 | 1.40 M | $10.60 B |
| 07/18/2024 | $88.70 | $87.40 (-1.47%) | $89.81 | $86.96 | 1.46 M | $10.43 B |
| 07/17/2024 | $87.09 | $88.97 (2.16%) | $89.00 | $86.54 | 1.28 M | $10.62 B |
| 07/16/2024 | $87.17 | $87.74 (0.65%) | $89.11 | $87.17 | 1.61 M | $10.47 B |
| 07/15/2024 | $87.10 | $87.03 (-0.08%) | $87.35 | $86.02 | 1.76 M | $10.39 B |
| 07/12/2024 | $86.89 | $86.76 (-0.15%) | $87.55 | $86.22 | 1.70 M | $10.35 B |
| 07/11/2024 | $85.89 | $86.37 (0.56%) | $87.13 | $85.47 | 1.08 M | $10.31 B |
| 07/10/2024 | $87.01 | $85.44 (-1.8%) | $87.01 | $84.24 | 1.65 M | $10.20 B |
| 07/09/2024 | $87.67 | $86.55 (-1.28%) | $87.90 | $86.41 | 1.39 M | $10.33 B |
| 07/08/2024 | $86.70 | $86.62 (-0.09%) | $87.19 | $85.71 | 1.04 M | $10.34 B |
| 07/05/2024 | $86.24 | $86.49 (0.29%) | $87.60 | $85.51 | 1.43 M | $10.32 B |
| 07/03/2024 | $86.55 | $87.51 (1.11%) | $87.82 | $86.40 | 799,696 | $10.44 B |
| 07/02/2024 | $86.79 | $86.15 (-0.74%) | $87.30 | $86.03 | 1.40 M | $10.28 B |
| 07/01/2024 | $88.31 | $86.81 (-1.7%) | $88.88 | $86.55 | 907,303 | $10.36 B |