-
5 DAY PERFORMANCE
+2.42% -
1 MONTH PERFORMANCE
+5.87% -
3 MONTH PERFORMANCE
+4.04% -
6 MONTH PERFORMANCE
+23.75% -
YEAR-TO-DATE PERFORMANCE
+24.78% -
1 YEAR PERFORMANCE
+29.47%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $105.85 | $107.73 (1.78%) | $107.73 | $105.49 | 354,713 | |
| 12/02/2024 | $105.97 | $106.18 (0.2%) | $107.48 | $104.74 | 1.19 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 |
| 10/14/2024 | $110.59 | $110.16 (-0.39%) | $110.59 | $108.63 | 687,300 | $13.16 B |
| 10/11/2024 | $108.58 | $110.17 (1.46%) | $110.36 | $108.47 | 620,937 | $13.16 B |
| 10/10/2024 | $108.36 | $108.04 (-0.3%) | $108.36 | $106.55 | 859,900 | $12.90 B |
| 10/09/2024 | $107.26 | $108.26 (0.93%) | $108.55 | $106.21 | 1.01 M | $12.93 B |
| 10/08/2024 | $106.62 | $107.93 (1.23%) | $108.39 | $106.22 | 1.11 M | $12.89 B |
| 10/07/2024 | $106.85 | $106.72 (-0.12%) | $107.09 | $106.00 | 632,320 | $12.74 B |
| 10/04/2024 | $106.85 | $106.73 (-0.11%) | $108.51 | $105.46 | 1.22 M | $12.75 B |
| 10/03/2024 | $108.01 | $105.50 (-2.32%) | $108.29 | $105.27 | 976,110 | $12.60 B |
| 10/02/2024 | $108.95 | $108.40 (-0.5%) | $109.93 | $108.23 | 649,923 | $12.94 B |
| 10/01/2024 | $110.37 | $109.80 (-0.52%) | $110.37 | $108.37 | 1.19 M | $13.11 B |
| 09/30/2024 | $108.94 | $110.37 (1.31%) | $110.51 | $108.52 | 1.47 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 |