CHRW
C.H.Robinson Wld (CHRW)
NASDAQ
$199.61+$3.10 (+1.58%)
Price as of Jul 14, 2026 5:52 PM EDT
  • $23.2B
    Market Cap
  • 103.64%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +1.42%
    Low Price$177.28
    High Price$196.50
  • 3 Months
    +19.56%
    Low Price$159.78
    High Price$196.50
  • 1 Year
    +103.64%
    Low Price$96.82
    High Price$200.59
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
193.95
198.28
193.86
196.50
+1.55%
1,364,336
07/10/2026
193.33
195.44
192.19
193.50
+0.38%
991,092
07/09/2026
190.81
195.26
190.25
192.76
+1.48%
1,491,929
07/08/2026
190.75
191.27
187.12
189.95
-0.52%
1,017,096
07/07/2026
189.70
191.30
188.39
190.95
+1.26%
1,152,695
07/06/2026
191.17
192.29
186.75
188.57
-0.67%
1,129,488
07/02/2026
193.27
193.98
187.77
189.85
-0.74%
1,225,906
07/01/2026
188.36
193.38
186.25
191.27
+1.56%
1,950,455
06/30/2026
184.75
188.94
181.79
188.34
+1.94%
1,227,716
06/29/2026
179.33
185.08
178.87
184.75
+3.02%
1,141,730
06/26/2026
180.34
181.72
178.55
179.33
-0.56%
4,016,403
06/25/2026
179.28
183.22
177.53
180.34
+1.73%
1,137,885
06/24/2026
178.26
180.91
175.84
177.28
-0.87%
1,478,826
06/23/2026
187.77
190.00
177.55
178.84
-4.40%
2,116,154
06/22/2026
185.04
189.60
184.36
187.07
+1.10%
1,459,327
06/18/2026
186.96
188.44
182.77
185.04
-0.09%
1,735,785
06/17/2026
188.70
189.40
184.50
185.20
-2.22%
1,086,899
06/16/2026
188.85
191.03
187.31
189.40
-0.45%
1,077,247
06/15/2026
192.22
193.25
188.41
190.25
-1.80%
1,140,949
06/12/2026
194.48
195.00
191.77
193.74
+1.38%
1,032,686
06/11/2026
185.97
191.75
185.97
191.11
+3.31%
971,193
06/10/2026
188.69
190.60
184.33
185.00
-3.47%
1,152,989
06/09/2026
188.33
192.50
186.46
191.65
+1.87%
1,586,895
06/08/2026
184.85
189.27
180.36
188.14
+2.20%
1,166,041
06/05/2026
182.58
186.61
181.83
184.09
+0.07%
1,004,534
06/05/2026
$0.63 Dividend
06/04/2026
182.42
187.33
181.96
183.96
+2.13%
1,400,413
06/03/2026
177.45
184.00
176.90
180.12
+1.24%
1,568,061
06/02/2026
180.60
180.60
176.68
177.91
-0.76%
1,049,551
06/01/2026
177.96
180.24
175.30
179.28
+0.69%
1,473,332
05/29/2026
173.69
178.88
173.56
178.04
+1.85%
2,720,950
05/28/2026
174.36
175.07
172.17
174.81
-0.61%
1,115,106
05/27/2026
178.66
180.38
175.06
175.89
-0.80%
1,085,707
05/26/2026
175.51
178.17
173.31
177.30
+2.11%
1,133,266
05/22/2026
177.64
178.15
172.53
173.64
-2.19%
1,512,861
05/21/2026
179.40
179.40
174.89
177.52
-1.39%
1,610,761
05/20/2026
176.93
183.64
175.94
180.02
+4.40%
3,211,062
05/19/2026
168.79
174.09
167.29
172.43
+1.94%
1,991,316
05/18/2026
164.46
170.11
161.86
169.14
+3.75%
1,800,856
05/15/2026
162.25
166.15
161.49
163.03
+2.38%
2,785,131
05/14/2026
164.28
164.62
149.88
159.23
-2.13%
5,015,933
05/13/2026
166.21
167.17
162.58
162.70
-2.36%
1,209,996
05/12/2026
168.63
169.47
163.05
166.64
-1.63%
1,355,241
05/11/2026
170.97
171.66
168.69
169.40
-0.82%
1,283,119
05/08/2026
170.79
171.67
167.75
170.81
+0.01%
1,060,803
05/07/2026
168.01
171.47
167.00
170.79
+1.65%
1,760,656
05/06/2026
164.95
169.17
164.95
168.01
+0.87%
1,457,392
05/05/2026
162.67
167.11
161.47
166.56
+3.65%
2,027,636
05/04/2026
170.98
171.67
158.58
160.69
-9.06%
5,267,326
05/01/2026
184.56
185.04
176.39
176.69
-2.48%
1,517,899
04/30/2026
188.65
189.35
178.90
181.19
-2.48%
3,423,375
04/29/2026
186.81
189.40
184.91
185.79
-0.81%
1,902,452
04/29/2026
$1.35 Earnings
04/28/2026
187.77
189.50
186.14
187.32
-0.24%
2,606,750
04/27/2026
182.71
188.39
181.73
187.77
+2.94%
2,144,247
04/24/2026
182.38
183.15
179.69
182.41
-0.39%
1,015,386
04/23/2026
183.40
184.41
181.43
183.11
+0.76%
1,526,532
04/22/2026
183.36
185.09
181.16
181.73
-0.70%
1,341,495
04/21/2026
182.62
184.62
179.49
183.01
-0.17%
1,443,187
04/20/2026
179.47
184.01
176.89
183.32
+0.94%
2,403,490
04/17/2026
181.67
186.45
180.69
181.62
+0.35%
3,901,594
04/16/2026
167.51
182.62
167.51
180.99
+8.05%
3,711,515
04/15/2026
167.93
168.40
166.39
167.51
-0.26%
1,228,702
04/14/2026
164.17
167.99
163.24
167.93
+2.18%
1,581,887
04/13/2026
162.38
164.54
159.41
164.36
+0.87%
1,837,161
04/10/2026
169.15
170.93
162.60
162.93
-3.94%
2,024,882
04/09/2026
171.83
174.29
168.10
169.62
-1.29%
1,467,199
04/08/2026
165.78
172.15
165.78
171.83
+3.80%
1,593,489
04/07/2026
167.56
168.49
164.01
165.53
-1.72%
1,647,223
04/06/2026
167.33
168.63
166.02
168.43
+0.70%
796,967
04/02/2026
164.91
169.42
164.62
167.27
-0.39%
1,009,684
04/01/2026
167.13
170.20
166.01
167.92
+1.46%
1,468,990
03/31/2026
162.78
167.67
162.33
165.50
+2.56%
1,553,165
03/30/2026
163.43
163.92
159.90
161.37
+0.22%
1,389,329
03/27/2026
166.36
166.61
160.38
161.02
-3.63%
1,877,939
03/26/2026
167.76
170.43
167.01
167.09
-1.23%
1,014,389
03/25/2026
169.36
172.26
167.08
169.16
+0.32%
1,707,478
03/24/2026
166.27
172.39
165.35
168.62
+1.41%
1,224,911
03/23/2026
170.97
173.63
166.12
166.27
-1.21%
1,265,149
03/20/2026
172.95
174.42
166.08
168.30
-3.39%
2,788,745
03/19/2026
168.71
175.14
167.55
174.21
+2.44%
1,520,603
03/18/2026
170.49
171.22
169.30
170.06
-0.63%
1,261,409
03/17/2026
171.51
173.41
170.46
171.13
+0.73%
986,046
03/16/2026
171.16
172.92
169.84
169.90
+0.64%
1,297,221
03/13/2026
173.03
174.50
167.44
168.81
-1.44%
1,613,042
03/12/2026
172.82
174.94
170.34
171.27
-2.23%
1,729,129
03/11/2026
175.29
178.26
174.86
175.18
-0.05%
1,125,924
03/10/2026
180.93
181.33
175.13
175.26
-3.34%
1,767,921
03/09/2026
176.97
181.44
173.81
181.32
+1.28%
1,431,232
03/06/2026
179.58
183.37
177.13
179.03
-2.46%
1,723,214
03/06/2026
$0.63 Dividend
03/05/2026
186.22
189.70
180.47
183.55
-2.66%
1,622,472
03/04/2026
192.20
193.22
185.24
188.58
-1.78%
1,528,543
03/03/2026
182.75
192.94
182.02
192.00
+3.25%
2,323,566
03/02/2026
182.84
189.01
182.75
185.96
+1.07%
2,645,868
02/27/2026
181.37
184.36
180.24
183.99
+0.64%
1,944,977
02/26/2026
174.98
183.89
174.15
182.83
+4.64%
1,986,053
02/25/2026
178.27
179.39
171.94
174.71
-0.81%
2,166,285
02/24/2026
176.21
177.16
171.43
176.14
+0.08%
1,825,208
02/23/2026
187.37
188.65
175.79
175.99
-6.77%
2,100,954