Skip to main content
CHRW logo

C.H. Robinson Worldwide, Inc.

CHRWNASDAQIndustrialsIntegrated Freight & Logistics

$143.59Today:- (-)1Y +13.48%

As of Oct 27, 2026 close

Market cap
$17.20B
P/E (TTM)
27.15
Forward P/E
22.93
Dividend yield
1.77%
52-week range
$125.35$210.33
Volume (live)
-
Avg. volume (3M)
1.93M

C.H. Robinson Worldwide (CHRW) Historical Stock Prices

Analyze C.H. Robinson Worldwide (CHRW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

C.H. Robinson Worldwide (CHRW) Interactive Price Chart

Interactive historical price chart showing C.H. Robinson Worldwide stock price movements and trends across multiple time periods.

Loading chart...

CHRW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CHRW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026139.66144.21139.54143.59143.591.74M
Oct 26, 2026141.73143.26139.20140.15140.151.35M
Oct 23, 2026141.53141.91139.14141.17141.171.25M
Oct 22, 2026140.41143.23140.03142.31142.311.42M
Oct 21, 2026140.46142.88140.15140.95140.951.04M
Oct 20, 2026138.85141.92138.40140.57140.571.22M
Oct 19, 2026139.28140.04138.06138.85138.851.23M
Oct 16, 2026144.50146.40132.93139.49139.493.65M
Oct 15, 2026139.72144.03139.25143.82143.821.55M
Oct 14, 2026137.97139.58137.53139.45139.451.92M
Oct 13, 2026140.14140.14135.66137.97137.971.96M
Oct 12, 2026140.13141.00138.60139.75139.751.28M
Oct 9, 2026141.49144.13141.18142.31142.311.89M
Oct 8, 2026135.18142.97134.08141.34141.342.45M
Oct 7, 2026135.25136.07133.00135.18135.182.51M
Oct 6, 2026140.83141.00133.31135.05135.053.95M
Oct 5, 2026140.51144.75132.05140.61140.618.64M
Oct 2, 2026155.06158.35154.28157.72157.721.60M
Oct 1, 2026148.18153.94147.75153.14153.141.49M
Sep 30, 2026151.74151.88147.78147.96147.961.04M
Sep 29, 2026147.59149.83147.21149.71149.711.06M
Sep 28, 2026146.23148.97145.02148.24148.24987.06K
Sep 25, 2026145.98147.54145.40147.10147.101.15M
Sep 24, 2026148.72150.37145.88146.20146.201.50M
Sep 23, 2026149.81151.40147.39149.67149.671.27M
Sep 22, 2026153.18154.12148.04149.56149.562.59M
Sep 21, 2026153.66154.98149.95152.84152.841.40M
Sep 18, 2026153.50153.84151.98152.99152.992.04M
Sep 17, 2026154.50154.70151.60153.82153.821.10M
Sep 16, 2026155.60156.34152.11153.47153.471.58M
Sep 15, 2026156.87158.07155.46157.63157.631.25M
Sep 14, 2026152.78157.81151.93157.31157.311.66M
Sep 11, 2026152.42155.00151.79152.78152.78884.80K
Sep 10, 2026150.65152.84150.21152.42152.421.70M
Sep 9, 2026151.40154.14150.10150.45150.452.17M
Sep 8, 2026149.48152.23147.45150.10150.101.28M
Sep 4, 2026145.31147.85144.74147.64147.641.12M
Sep 3, 2026146.78147.63144.02146.69146.06769.32K
Sep 2, 2026147.92148.05145.00145.20144.581.08M
Sep 1, 2026150.27151.09146.37147.88147.241.14M
Aug 31, 2026150.09151.49148.85149.66149.021.41M
Aug 28, 2026152.32152.94149.63150.39149.74878.26K
Aug 27, 2026150.88153.07149.35151.14150.491.60M
Aug 26, 2026143.86153.25143.76151.73151.081.93M
Aug 25, 2026142.69145.23142.46143.66143.041.00M
Aug 24, 2026141.63143.78141.56142.86142.251.10M
Aug 21, 2026144.17145.25141.24141.63141.021.03M
Aug 20, 2026144.92145.51143.16143.83143.211.14M
Aug 19, 2026145.81147.50144.07144.52143.901.13M
Aug 18, 2026144.94147.25143.53144.67144.051.32M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.