CHRW
C.H.Robinson Wld (CHRW)
NASDAQ
$157.69-$0.03 (-0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $17.9B
    Market Cap
  • 18.26%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +9.09%
    Low Price$146.20
    High Price$157.72
  • 3 Months
    -16.57%
    Low Price$141.02
    High Price$208.52
  • 1 Year
    +18.26%
    Low Price$122.52
    High Price$208.52
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
155.06
158.35
154.29
157.72
+2.99%
1,599,341
10/01/2026
148.18
153.94
147.76
153.14
+3.50%
1,487,927
09/30/2026
151.74
151.88
147.79
147.96
-1.17%
1,042,703
09/29/2026
147.59
149.83
147.21
149.71
+0.99%
1,060,651
09/28/2026
146.23
148.98
145.02
148.24
+0.77%
983,470
09/25/2026
145.98
147.55
145.40
147.10
+0.62%
1,152,043
09/24/2026
148.72
150.37
145.88
146.20
-2.32%
1,495,870
09/23/2026
149.81
151.40
147.39
149.67
+0.07%
1,267,260
09/22/2026
153.18
154.12
148.05
149.56
-2.15%
2,586,939
09/21/2026
153.66
154.98
149.95
152.84
-0.10%
1,397,889
09/18/2026
153.50
153.85
151.98
152.99
-0.54%
2,043,452
09/17/2026
154.50
154.70
151.60
153.82
+0.23%
1,102,817
09/16/2026
155.60
156.34
152.11
153.47
-2.64%
1,584,018
09/15/2026
156.87
158.07
155.46
157.63
+0.20%
1,253,716
09/14/2026
152.78
157.82
151.93
157.31
+2.97%
1,670,252
09/11/2026
152.42
155.00
151.80
152.78
+0.24%
913,051
09/10/2026
150.65
152.84
150.21
152.42
+1.31%
1,695,315
09/09/2026
151.40
154.14
150.10
150.45
+0.23%
2,174,848
09/08/2026
149.48
152.23
147.45
150.10
+1.67%
1,275,477
09/04/2026
145.31
147.85
144.74
147.64
+1.09%
1,116,221
09/04/2026
$0.63 Dividend
09/03/2026
146.15
147.00
143.40
146.06
+1.02%
769,319
09/02/2026
147.28
147.41
144.38
144.58
-1.81%
1,081,106
09/01/2026
149.62
150.44
145.74
147.24
-1.19%
1,137,805
08/31/2026
149.45
150.84
148.22
149.02
-0.49%
1,412,927
08/28/2026
151.67
152.28
148.99
149.74
-0.50%
878,255
08/27/2026
150.23
152.42
148.71
150.49
-0.39%
1,595,425
08/26/2026
143.24
152.59
143.14
151.08
+5.62%
1,932,989
08/25/2026
142.08
144.61
141.84
143.04
+0.56%
1,003,430
08/24/2026
141.02
143.16
140.96
142.25
+0.87%
1,096,330
08/21/2026
143.55
144.63
140.63
141.02
-1.53%
1,034,479
08/20/2026
144.30
144.89
142.54
143.21
-0.48%
1,133,422
08/19/2026
145.18
146.87
143.45
143.90
-0.10%
1,127,776
08/18/2026
144.32
146.61
142.91
144.05
-0.08%
1,317,348
08/17/2026
149.13
149.71
142.67
144.16
-2.55%
1,840,818
08/14/2026
148.41
149.64
147.31
147.93
-0.52%
859,463
08/13/2026
146.35
150.15
145.18
148.71
+1.81%
1,471,768
08/12/2026
144.30
147.61
144.29
146.07
+1.10%
1,170,320
08/11/2026
146.81
147.47
142.57
144.48
-2.15%
1,441,942
08/10/2026
147.85
150.87
147.40
147.65
-0.71%
1,309,444
08/07/2026
145.46
150.34
145.03
148.70
+1.83%
1,487,470
08/06/2026
151.92
153.26
145.82
146.03
-4.52%
2,397,593
08/05/2026
154.81
156.99
152.19
152.94
-0.74%
1,545,067
08/04/2026
147.70
154.54
146.58
154.09
+5.27%
1,872,884
08/03/2026
148.55
149.20
144.25
146.37
-0.49%
2,932,653
07/31/2026
144.38
150.58
142.84
147.10
+0.55%
4,179,857
07/30/2026
161.19
163.56
142.55
146.29
-15.44%
7,410,710
07/29/2026
168.27
173.52
163.38
173.00
+2.60%
4,086,300
07/29/2026
$1.61 Earnings
07/28/2026
170.97
172.08
167.66
168.61
-2.93%
2,752,546
07/27/2026
184.76
185.31
173.01
173.71
-6.46%
3,139,106
07/24/2026
190.99
194.03
185.34
185.70
-9.25%
3,602,159
07/23/2026
207.84
208.83
204.22
204.63
-0.89%
1,442,640
07/22/2026
209.43
209.43
205.35
206.46
-0.99%
1,349,003
07/21/2026
207.03
209.37
205.03
208.52
+1.76%
1,148,509
07/20/2026
208.15
208.75
203.83
204.92
-1.29%
1,661,914
07/17/2026
203.93
207.93
203.05
207.60
+1.34%
3,798,919
07/16/2026
199.58
207.80
199.44
204.87
+4.18%
2,622,833
07/15/2026
198.80
199.35
196.04
196.65
-1.06%
1,160,962
07/14/2026
198.08
198.93
195.68
198.75
+1.58%
1,746,262
07/13/2026
193.12
197.43
193.03
195.66
+1.55%
1,364,336
07/10/2026
192.50
194.60
191.36
192.67
+0.38%
991,092
07/09/2026
189.99
194.42
189.43
191.93
+1.48%
1,491,929
07/08/2026
189.93
190.45
186.32
189.13
-0.52%
1,017,096
07/07/2026
188.89
190.48
187.58
190.13
+1.26%
1,152,695
07/06/2026
190.34
191.46
185.94
187.76
-0.67%
1,129,488
07/02/2026
192.44
193.15
186.96
189.03
-0.74%
1,225,906
07/01/2026
187.55
192.55
185.45
190.45
+1.56%
1,950,455
06/30/2026
183.96
188.13
181.01
187.53
+1.94%
1,227,716
06/29/2026
178.56
184.29
178.10
183.96
+3.02%
1,141,730
06/26/2026
179.57
180.94
177.78
178.56
-0.56%
4,016,403
06/25/2026
178.51
182.43
176.77
179.57
+1.73%
1,137,885
06/24/2026
177.49
180.13
175.08
176.52
-0.87%
1,478,826
06/23/2026
186.96
189.18
176.79
178.07
-4.40%
2,116,154
06/22/2026
184.25
188.78
183.57
186.27
+1.10%
1,459,327
06/18/2026
186.16
187.63
181.99
184.25
-0.09%
1,735,785
06/17/2026
187.89
188.58
183.71
184.40
-2.22%
1,086,899
06/16/2026
188.04
190.21
186.51
188.59
-0.45%
1,077,247
06/15/2026
191.39
192.42
187.60
189.43
-1.80%
1,140,949
06/12/2026
193.64
194.16
190.95
192.91
+1.38%
1,032,686
06/11/2026
185.17
190.93
185.17
190.29
+3.31%
971,193
06/10/2026
187.88
189.78
183.54
184.20
-3.47%
1,152,989
06/09/2026
187.52
191.67
185.65
190.83
+1.87%
1,586,895
06/08/2026
184.06
188.46
179.59
187.33
+2.20%
1,166,041
06/05/2026
181.80
185.81
181.05
183.30
+0.07%
1,004,534
06/05/2026
$0.63 Dividend
06/04/2026
181.63
186.52
181.18
183.17
+2.13%
1,400,413
06/03/2026
176.69
183.21
176.14
179.35
+1.24%
1,568,061
06/02/2026
179.83
179.83
175.93
177.15
-0.76%
1,049,551
06/01/2026
177.20
179.47
174.55
178.51
+0.69%
1,473,332
05/29/2026
172.94
178.11
172.82
177.28
+1.85%
2,720,950
05/28/2026
173.61
174.32
171.43
174.06
-0.61%
1,115,106
05/27/2026
177.89
179.61
174.31
175.13
-0.80%
1,085,707
05/26/2026
174.76
177.40
172.56
176.54
+2.11%
1,133,266
05/22/2026
176.88
177.38
171.79
172.89
-2.19%
1,512,861
05/21/2026
178.63
178.63
174.14
176.76
-1.39%
1,610,761
05/20/2026
176.17
182.85
175.19
179.25
+4.40%
3,211,062
05/19/2026
168.07
173.35
166.57
171.69
+1.94%
1,991,316
05/18/2026
163.75
169.38
161.16
168.41
+3.75%
1,800,856
05/15/2026
161.56
165.44
160.80
162.33
+2.38%
2,785,131