CHRW
C.H.Robinson Wld (CHRW)
NASDAQ
$140.67-$0.50 (-0.35%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $16.6B
    Market Cap
  • 13.69%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -5.68%
    Low Price$135.05
    High Price$157.72
  • 3 Months
    -31.01%
    Low Price$135.05
    High Price$173.71
  • 1 Year
    +13.69%
    Low Price$124.17
    High Price$208.52
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
141.53
141.91
139.14
141.17
-0.80%
1,251,757
10/22/2026
140.41
143.23
140.03
142.31
+0.96%
1,419,221
10/21/2026
140.46
142.88
140.15
140.95
+0.27%
1,044,621
10/20/2026
138.85
141.92
138.40
140.57
+1.24%
1,222,657
10/19/2026
139.28
140.04
138.07
138.85
-0.46%
1,228,423
10/16/2026
144.50
146.40
132.93
139.49
-3.01%
3,654,349
10/15/2026
139.72
144.03
139.25
143.82
+3.13%
1,556,716
10/14/2026
137.97
139.58
137.53
139.45
+1.07%
1,918,781
10/13/2026
140.14
140.14
135.66
137.97
-1.27%
1,959,250
10/12/2026
140.13
141.00
138.60
139.75
-1.80%
1,277,795
10/09/2026
141.49
144.13
141.18
142.31
+0.69%
1,888,793
10/08/2026
135.18
142.97
134.08
141.34
+4.56%
2,456,536
10/07/2026
135.25
136.07
133.00
135.18
+0.10%
2,511,637
10/06/2026
140.83
141.00
133.31
135.05
-3.95%
3,956,978
10/05/2026
140.51
144.75
132.05
140.61
-10.85%
8,659,716
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