C. H. Robinson Worldwide, Inc. (CHRW) stock
CHRWNasdaqArrangement of Transportation of Freight & CargoFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/3011% above fair value
$124.61−2.82 (-2.21%)
Close on Oct 30, 2026Market cap $14.56BP/E 22.4Yield 2.00%
Price history
C. H. Robinson Worldwide share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.61
-2.21% on the day
52-week range
$122.21 – $210.33
-40.8% from the high
Change over 52 weeks
-19.5%
From $154.88 on Oct 30, 2025
Average volume
1.91M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $127.47 | $128.42 | $122.21 | $124.61 | -2.21% | 4,344,006 |
| Oct 29, 2026 | $128.71 | $129.45 | $123.93 | $127.43 | -0.13% | 2,771,888 |
| Oct 28, 2026 | $133.18 | $136.16 | $125.61 | $127.60 | -11.14% | 4,785,684 |
| Oct 27, 2026 | $139.66 | $144.21 | $139.54 | $143.59 | +2.45% | 1,741,789 |
| Oct 26, 2026 | $141.73 | $143.26 | $139.20 | $140.15 | -0.72% | 1,354,913 |
| Oct 23, 2026 | $141.53 | $141.91 | $139.14 | $141.17 | -0.80% | 1,251,757 |
| Oct 22, 2026 | $140.41 | $143.23 | $140.03 | $142.31 | +0.96% | 1,419,221 |
| Oct 21, 2026 | $140.46 | $142.88 | $140.15 | $140.95 | +0.27% | 1,044,621 |
| Oct 20, 2026 | $138.85 | $141.92 | $138.40 | $140.57 | +1.24% | 1,222,657 |
| Oct 19, 2026 | $139.28 | $140.04 | $138.07 | $138.85 | -0.46% | 1,228,687 |
| Oct 16, 2026 | $144.50 | $146.40 | $132.93 | $139.49 | -3.01% | 3,653,941 |
| Oct 15, 2026 | $139.72 | $144.03 | $139.25 | $143.82 | +3.13% | 1,556,716 |
| Oct 14, 2026 | $137.97 | $139.58 | $137.53 | $139.45 | +1.07% | 1,918,781 |
| Oct 13, 2026 | $140.14 | $140.14 | $135.66 | $137.97 | -1.27% | 1,959,250 |
| Oct 12, 2026 | $140.13 | $141.00 | $138.60 | $139.75 | -1.80% | 1,277,795 |
| Oct 9, 2026 | $141.49 | $144.13 | $141.18 | $142.31 | +0.69% | 1,888,837 |
| Oct 8, 2026 | $135.18 | $142.97 | $134.08 | $141.34 | +4.56% | 2,456,601 |
| Oct 7, 2026 | $135.25 | $136.07 | $133.00 | $135.18 | +0.10% | 2,510,332 |
| Oct 6, 2026 | $140.83 | $141.00 | $133.31 | $135.05 | -3.95% | 3,956,978 |
| Oct 5, 2026 | $140.51 | $144.75 | $132.05 | $140.61 | -10.85% | 8,659,716 |
| Oct 2, 2026 | $155.06 | $158.35 | $154.29 | $157.72 | +2.99% | 1,599,341 |
| Oct 1, 2026 | $148.18 | $153.94 | $147.76 | $153.14 | +3.50% | 1,487,927 |
| Sep 30, 2026 | $151.74 | $151.88 | $147.79 | $147.96 | -1.17% | 1,042,703 |
| Sep 29, 2026 | $147.59 | $149.83 | $147.21 | $149.71 | +0.99% | 1,060,651 |
| Sep 28, 2026 | $146.23 | $148.98 | $145.02 | $148.24 | +0.77% | 987,059 |
| Sep 25, 2026 | $145.98 | $147.55 | $145.40 | $147.10 | +0.62% | 1,152,043 |
| Sep 24, 2026 | $148.72 | $150.37 | $145.88 | $146.20 | -2.32% | 1,495,870 |
| Sep 23, 2026 | $149.81 | $151.40 | $147.39 | $149.67 | +0.07% | 1,267,260 |
| Sep 22, 2026 | $153.18 | $154.12 | $148.05 | $149.56 | -2.15% | 2,586,941 |
| Sep 21, 2026 | $153.66 | $154.98 | $149.95 | $152.84 | -0.10% | 1,397,929 |
| Sep 18, 2026 | $153.50 | $153.85 | $151.98 | $152.99 | -0.54% | 2,043,452 |
| Sep 17, 2026 | $154.50 | $154.70 | $151.60 | $153.82 | +0.23% | 1,102,817 |
| Sep 16, 2026 | $155.60 | $156.34 | $152.11 | $153.47 | -2.64% | 1,584,018 |
| Sep 15, 2026 | $156.87 | $158.07 | $155.46 | $157.63 | +0.20% | 1,253,716 |
| Sep 14, 2026 | $152.78 | $157.82 | $151.93 | $157.31 | +2.97% | 1,659,564 |
| Sep 11, 2026 | $152.42 | $155.00 | $151.80 | $152.78 | +0.24% | 884,802 |
| Sep 10, 2026 | $150.65 | $152.84 | $150.21 | $152.42 | +1.31% | 1,695,315 |
| Sep 9, 2026 | $151.40 | $154.14 | $150.10 | $150.45 | +0.23% | 2,174,848 |
| Sep 8, 2026 | $149.48 | $152.23 | $147.45 | $150.10 | +1.67% | 1,275,483 |
| Sep 4, 2026 | $145.31 | $147.85 | $144.74 | $147.64 | +0.65% | 1,116,221 |
| Sep 3, 2026 | $146.78 | $147.63 | $144.02 | $146.69 | +1.02% | 769,319 |
| Sep 2, 2026 | $147.92 | $148.05 | $145.00 | $145.20 | -1.81% | 1,082,030 |
| Sep 1, 2026 | $150.27 | $151.09 | $146.37 | $147.88 | -1.19% | 1,139,609 |
| Aug 31, 2026 | $150.09 | $151.49 | $148.86 | $149.66 | -0.49% | 1,411,266 |
| Aug 28, 2026 | $152.32 | $152.94 | $149.63 | $150.39 | -0.50% | 878,262 |
| Aug 27, 2026 | $150.88 | $153.08 | $149.35 | $151.14 | -0.39% | 1,595,425 |
| Aug 26, 2026 | $143.86 | $153.25 | $143.76 | $151.73 | +5.62% | 1,932,989 |
| Aug 25, 2026 | $142.69 | $145.23 | $142.46 | $143.66 | +0.56% | 1,002,445 |
| Aug 24, 2026 | $141.63 | $143.78 | $141.57 | $142.86 | +0.87% | 1,096,330 |
| Aug 21, 2026 | $144.17 | $145.25 | $141.24 | $141.63 | -1.53% | 1,034,486 |
| Aug 20, 2026 | $144.92 | $145.51 | $143.16 | $143.83 | -0.48% | 1,140,506 |
| Aug 19, 2026 | $145.81 | $147.50 | $144.07 | $144.52 | -0.10% | 1,127,776 |
| Aug 18, 2026 | $144.94 | $147.25 | $143.53 | $144.67 | -0.08% | 1,317,348 |
| Aug 17, 2026 | $149.77 | $150.36 | $143.29 | $144.78 | -2.55% | 1,840,818 |
| Aug 14, 2026 | $149.05 | $150.29 | $147.95 | $148.57 | -0.52% | 859,463 |
| Aug 13, 2026 | $146.98 | $150.80 | $145.81 | $149.35 | +1.81% | 1,471,768 |
| Aug 12, 2026 | $144.92 | $148.25 | $144.91 | $146.70 | +1.10% | 1,170,320 |
| Aug 11, 2026 | $147.44 | $148.11 | $143.18 | $145.10 | -2.15% | 1,441,942 |
| Aug 10, 2026 | $148.49 | $151.52 | $148.04 | $148.29 | -0.71% | 1,309,444 |
| Aug 7, 2026 | $146.09 | $150.99 | $145.66 | $149.35 | +1.83% | 1,487,470 |
| Aug 6, 2026 | $152.58 | $153.92 | $146.45 | $146.66 | -4.52% | 2,397,593 |
| Aug 5, 2026 | $155.48 | $157.67 | $152.85 | $153.60 | -0.74% | 1,545,067 |
| Aug 4, 2026 | $148.34 | $155.21 | $147.21 | $154.75 | +5.27% | 1,872,884 |
| Aug 3, 2026 | $149.19 | $149.84 | $144.87 | $147.00 | -0.49% | 2,932,786 |
| Jul 31, 2026 | $145.00 | $151.23 | $143.46 | $147.73 | +0.55% | 4,180,802 |
| Jul 30, 2026 | $161.89 | $164.27 | $143.16 | $146.92 | -15.44% | 7,410,711 |
| Jul 29, 2026 | $169.00 | $174.27 | $164.08 | $173.75 | +2.60% | 4,086,294 |
| Jul 28, 2026 | $171.71 | $172.82 | $168.38 | $169.34 | -2.93% | 2,752,546 |
| Jul 27, 2026 | $185.56 | $186.11 | $173.76 | $174.46 | -6.46% | 3,139,106 |
| Jul 24, 2026 | $191.81 | $194.87 | $186.14 | $186.51 | -9.25% | 3,602,159 |
| Jul 23, 2026 | $208.74 | $209.73 | $205.10 | $205.51 | -0.89% | 1,442,640 |
| Jul 22, 2026 | $210.33 | $210.33 | $206.24 | $207.35 | -0.99% | 1,349,004 |
| Jul 21, 2026 | $207.92 | $210.27 | $205.91 | $209.42 | +1.76% | 1,148,809 |
| Jul 20, 2026 | $209.05 | $209.65 | $204.71 | $205.80 | -1.29% | 1,661,914 |
| Jul 17, 2026 | $204.81 | $208.83 | $203.93 | $208.50 | +1.34% | 3,798,919 |
| Jul 16, 2026 | $200.44 | $208.70 | $200.30 | $205.75 | +4.18% | 2,621,452 |
| Jul 15, 2026 | $199.66 | $200.21 | $196.89 | $197.50 | -1.06% | 1,160,962 |
| Jul 14, 2026 | $198.93 | $199.79 | $196.52 | $199.61 | +1.58% | 1,842,603 |
| Jul 13, 2026 | $193.95 | $198.28 | $193.86 | $196.50 | +1.55% | 1,364,336 |
| Jul 10, 2026 | $193.33 | $195.44 | $192.19 | $193.50 | +0.38% | 991,092 |
| Jul 9, 2026 | $190.81 | $195.26 | $190.25 | $192.76 | +1.48% | 1,491,929 |
| Jul 8, 2026 | $190.75 | $191.27 | $187.12 | $189.95 | -0.52% | 1,017,096 |
| Jul 7, 2026 | $189.70 | $191.30 | $188.39 | $190.95 | +1.26% | 1,152,695 |
| Jul 6, 2026 | $191.17 | $192.29 | $186.75 | $188.57 | -0.67% | 1,129,488 |
| Jul 2, 2026 | $193.27 | $193.98 | $187.77 | $189.85 | -0.74% | 1,225,906 |
| Jul 1, 2026 | $188.36 | $193.38 | $186.25 | $191.27 | +1.56% | 1,949,951 |
| Jun 30, 2026 | $184.75 | $188.94 | $181.79 | $188.34 | +1.94% | 1,227,716 |
| Jun 29, 2026 | $179.33 | $185.08 | $178.87 | $184.75 | +3.02% | 1,141,730 |
| Jun 26, 2026 | $180.34 | $181.72 | $178.55 | $179.33 | -0.56% | 4,016,403 |
| Jun 25, 2026 | $179.28 | $183.22 | $177.53 | $180.34 | +1.73% | 1,137,885 |
| Jun 24, 2026 | $178.26 | $180.91 | $175.84 | $177.28 | -0.87% | 1,478,826 |
| Jun 23, 2026 | $187.77 | $190.00 | $177.55 | $178.84 | -4.40% | 1,910,302 |
| Jun 22, 2026 | $185.04 | $189.60 | $184.36 | $187.07 | +1.10% | 1,459,327 |
| Jun 18, 2026 | $186.96 | $188.44 | $182.77 | $185.04 | -0.09% | 1,737,049 |
| Jun 17, 2026 | $188.70 | $189.40 | $184.50 | $185.20 | -2.22% | 1,086,899 |
| Jun 16, 2026 | $188.85 | $191.03 | $187.31 | $189.40 | -0.45% | 1,077,247 |
| Jun 15, 2026 | $192.22 | $193.25 | $188.41 | $190.25 | -1.80% | 1,140,949 |
| Jun 12, 2026 | $194.48 | $195.00 | $191.77 | $193.74 | +1.38% | 1,032,686 |
| Jun 11, 2026 | $185.97 | $191.75 | $185.97 | $191.11 | +3.31% | 971,192 |
| Jun 10, 2026 | $188.69 | $190.60 | $184.33 | $185.00 | -3.47% | 1,152,989 |
| Jun 9, 2026 | $188.33 | $192.50 | $186.46 | $191.65 | +1.87% | 1,586,895 |
| Jun 8, 2026 | $184.85 | $189.27 | $180.36 | $188.14 | +2.20% | 1,156,341 |
| Jun 5, 2026 | $182.58 | $186.61 | $181.83 | $184.09 | -0.27% | 1,004,534 |
| Jun 4, 2026 | $183.04 | $187.97 | $182.58 | $184.59 | +2.13% | 1,400,413 |
| Jun 3, 2026 | $178.06 | $184.63 | $177.51 | $180.74 | +1.24% | 1,568,834 |
| Jun 2, 2026 | $181.22 | $181.22 | $177.29 | $178.52 | -0.76% | 1,049,551 |
| Jun 1, 2026 | $178.57 | $180.86 | $175.90 | $179.89 | +0.69% | 1,473,332 |
| May 29, 2026 | $174.28 | $179.49 | $174.16 | $178.65 | +1.85% | 2,720,950 |
| May 28, 2026 | $174.96 | $175.67 | $172.76 | $175.41 | -0.61% | 1,115,106 |
| May 27, 2026 | $179.27 | $181.00 | $175.66 | $176.49 | -0.80% | 1,085,707 |
| May 26, 2026 | $176.11 | $178.78 | $173.90 | $177.91 | +2.11% | 1,133,266 |
| May 22, 2026 | $178.25 | $178.76 | $173.12 | $174.23 | -2.19% | 1,512,861 |
| May 21, 2026 | $180.01 | $180.01 | $175.49 | $178.13 | -1.39% | 1,610,787 |
| May 20, 2026 | $177.54 | $184.27 | $176.55 | $180.64 | +4.40% | 3,211,142 |
| May 19, 2026 | $169.37 | $174.69 | $167.86 | $173.02 | +1.94% | 1,991,316 |
| May 18, 2026 | $165.02 | $170.69 | $162.41 | $169.72 | +3.75% | 1,800,856 |
| May 15, 2026 | $162.81 | $166.72 | $162.05 | $163.59 | +2.38% | 2,785,131 |
| May 14, 2026 | $164.84 | $165.18 | $150.40 | $159.78 | -2.13% | 5,015,933 |
| May 13, 2026 | $166.78 | $167.74 | $163.14 | $163.26 | -2.36% | 1,209,996 |
| May 12, 2026 | $169.21 | $170.05 | $163.61 | $167.21 | -1.63% | 1,355,241 |
| May 11, 2026 | $171.56 | $172.25 | $169.27 | $169.98 | -0.82% | 1,283,119 |
| May 8, 2026 | $171.37 | $172.26 | $168.32 | $171.39 | +0.01% | 1,060,803 |
| May 7, 2026 | $168.59 | $172.06 | $167.57 | $171.37 | +1.65% | 1,760,656 |
| May 6, 2026 | $165.52 | $169.75 | $165.52 | $168.59 | +0.87% | 1,457,404 |
| May 5, 2026 | $163.23 | $167.68 | $162.02 | $167.13 | +3.65% | 2,027,636 |
| May 4, 2026 | $171.57 | $172.26 | $159.12 | $161.24 | -9.06% | 5,267,326 |
| May 1, 2026 | $185.19 | $185.67 | $176.99 | $177.30 | -2.48% | 1,517,899 |
| Apr 30, 2026 | $189.30 | $190.00 | $179.51 | $181.81 | -2.48% | 3,423,378 |
| Apr 29, 2026 | $187.45 | $190.05 | $185.54 | $186.43 | -0.81% | 1,902,452 |
| Apr 28, 2026 | $188.41 | $190.15 | $186.78 | $187.96 | -0.24% | 2,606,812 |
| Apr 27, 2026 | $183.34 | $189.04 | $182.35 | $188.42 | +2.94% | 2,144,248 |
| Apr 24, 2026 | $183.00 | $183.78 | $180.31 | $183.03 | -0.39% | 1,015,386 |
| Apr 23, 2026 | $184.03 | $185.04 | $182.05 | $183.74 | +0.76% | 1,526,532 |
| Apr 22, 2026 | $183.99 | $185.72 | $181.78 | $182.35 | -0.70% | 1,341,495 |
| Apr 21, 2026 | $183.25 | $185.25 | $180.10 | $183.64 | -0.17% | 1,443,188 |
| Apr 20, 2026 | $180.08 | $184.64 | $177.50 | $183.95 | +0.94% | 2,403,490 |
| Apr 17, 2026 | $182.29 | $187.09 | $181.31 | $182.24 | +0.35% | 3,901,594 |
| Apr 16, 2026 | $168.08 | $183.25 | $168.08 | $181.61 | +8.05% | 3,711,515 |
| Apr 15, 2026 | $168.51 | $168.98 | $166.96 | $168.08 | -0.26% | 1,228,702 |
| Apr 14, 2026 | $164.73 | $168.57 | $163.80 | $168.51 | +2.18% | 1,581,887 |
| Apr 13, 2026 | $162.94 | $165.10 | $159.96 | $164.92 | +0.87% | 1,837,428 |
| Apr 10, 2026 | $169.73 | $171.52 | $163.16 | $163.49 | -3.94% | 2,024,882 |
| Apr 9, 2026 | $172.42 | $174.89 | $168.68 | $170.20 | -1.29% | 1,467,209 |
| Apr 8, 2026 | $166.35 | $172.74 | $166.35 | $172.42 | +3.80% | 1,593,489 |
| Apr 7, 2026 | $168.13 | $169.07 | $164.57 | $166.10 | -1.72% | 1,647,223 |
| Apr 6, 2026 | $167.90 | $169.21 | $166.59 | $169.01 | +0.70% | 796,967 |
| Apr 2, 2026 | $165.47 | $170.00 | $165.18 | $167.84 | -0.39% | 1,009,684 |
| Apr 1, 2026 | $167.70 | $170.78 | $166.58 | $168.50 | +1.46% | 1,468,990 |
| Mar 31, 2026 | $163.34 | $168.24 | $162.89 | $166.07 | +2.56% | 1,553,165 |
| Mar 30, 2026 | $163.99 | $164.48 | $160.45 | $161.92 | +0.22% | 1,389,329 |
| Mar 27, 2026 | $166.93 | $167.19 | $160.93 | $161.57 | -3.63% | 1,877,939 |
| Mar 26, 2026 | $168.33 | $171.01 | $167.58 | $167.66 | -1.23% | 1,014,389 |
| Mar 25, 2026 | $169.94 | $172.85 | $167.65 | $169.74 | +0.32% | 1,707,478 |
| Mar 24, 2026 | $166.84 | $172.99 | $165.92 | $169.20 | +1.41% | 1,224,911 |
| Mar 23, 2026 | $171.56 | $174.22 | $166.69 | $166.84 | -1.21% | 1,265,149 |
| Mar 20, 2026 | $173.54 | $175.02 | $166.65 | $168.88 | -3.39% | 2,788,833 |
| Mar 19, 2026 | $169.29 | $175.74 | $168.12 | $174.81 | +2.44% | 1,520,603 |
| Mar 18, 2026 | $171.07 | $171.81 | $169.88 | $170.64 | -0.63% | 1,261,409 |
| Mar 17, 2026 | $172.10 | $174.00 | $171.05 | $171.72 | +0.73% | 986,146 |
| Mar 16, 2026 | $171.75 | $173.51 | $170.43 | $170.48 | +0.64% | 1,297,221 |
| Mar 13, 2026 | $173.62 | $175.10 | $168.01 | $169.39 | -1.44% | 1,613,042 |
| Mar 12, 2026 | $173.41 | $175.54 | $170.92 | $171.86 | -2.23% | 1,729,129 |
| Mar 11, 2026 | $175.89 | $178.87 | $175.46 | $175.78 | -0.05% | 1,125,924 |
| Mar 10, 2026 | $181.55 | $181.95 | $175.73 | $175.86 | -3.34% | 1,767,921 |
| Mar 9, 2026 | $177.58 | $182.06 | $174.41 | $181.94 | +1.28% | 1,431,232 |
| Mar 6, 2026 | $180.20 | $184.00 | $177.74 | $179.64 | -2.80% | 1,723,214 |
| Mar 5, 2026 | $187.50 | $191.00 | $181.71 | $184.81 | -2.66% | 1,622,472 |
| Mar 4, 2026 | $193.52 | $194.54 | $186.51 | $189.87 | -1.78% | 1,528,543 |
| Mar 3, 2026 | $184.00 | $194.26 | $183.27 | $193.32 | +3.25% | 2,323,566 |
| Mar 2, 2026 | $184.09 | $190.31 | $184.00 | $187.24 | +1.07% | 2,645,868 |
| Feb 27, 2026 | $182.61 | $185.62 | $181.48 | $185.25 | +0.64% | 1,944,977 |
| Feb 26, 2026 | $176.18 | $185.15 | $175.34 | $184.08 | +4.64% | 1,986,053 |
| Feb 25, 2026 | $179.49 | $180.62 | $173.12 | $175.91 | -0.81% | 2,166,285 |
| Feb 24, 2026 | $177.42 | $178.37 | $172.61 | $177.35 | +0.08% | 1,825,208 |
| Feb 23, 2026 | $188.65 | $189.94 | $177.00 | $177.20 | -6.77% | 2,100,954 |
| Feb 20, 2026 | $185.14 | $190.77 | $183.26 | $190.06 | +2.63% | 2,327,329 |
| Feb 19, 2026 | $185.50 | $187.27 | $183.75 | $185.19 | -0.36% | 2,469,954 |
| Feb 18, 2026 | $176.37 | $186.26 | $176.03 | $185.86 | +4.78% | 2,970,103 |
| Feb 17, 2026 | $179.19 | $182.87 | $177.08 | $177.38 | +0.78% | 3,558,457 |
| Feb 13, 2026 | $171.89 | $180.18 | $167.84 | $176.01 | +4.91% | 6,397,697 |
| Feb 12, 2026 | $196.63 | $196.84 | $149.36 | $167.78 | -14.54% | 16,431,920 |
| Feb 11, 2026 | $197.70 | $200.53 | $196.07 | $196.33 | -0.14% | 1,726,416 |
| Feb 10, 2026 | $199.50 | $200.99 | $195.48 | $196.61 | -1.85% | 1,733,540 |
| Feb 9, 2026 | $201.30 | $203.24 | $199.37 | $200.31 | -0.14% | 1,681,621 |
| Feb 6, 2026 | $198.68 | $203.34 | $197.54 | $200.59 | +1.60% | 2,531,781 |
| Feb 5, 2026 | $197.73 | $199.63 | $195.70 | $197.44 | -0.65% | 2,129,603 |
| Feb 4, 2026 | $201.62 | $202.06 | $193.38 | $198.74 | -0.49% | 2,866,448 |
| Feb 3, 2026 | $199.00 | $202.80 | $198.94 | $199.71 | +0.61% | 3,120,751 |
| Feb 2, 2026 | $194.20 | $198.82 | $193.88 | $198.50 | +1.82% | 2,942,581 |
| Jan 30, 2026 | $191.92 | $195.82 | $189.81 | $194.95 | +0.63% | 4,240,344 |
| Jan 29, 2026 | $192.85 | $200.33 | $186.24 | $193.72 | +5.12% | 5,005,789 |
| Jan 28, 2026 | $180.19 | $184.87 | $179.80 | $184.28 | +2.14% | 3,111,261 |
| Jan 27, 2026 | $178.82 | $181.14 | $175.44 | $180.43 | +1.30% | 2,269,819 |
| Jan 26, 2026 | $176.90 | $178.38 | $175.75 | $178.11 | +0.82% | 1,444,530 |
| Jan 23, 2026 | $179.01 | $179.77 | $175.53 | $176.66 | -0.70% | 1,569,901 |
| Jan 22, 2026 | $179.68 | $179.91 | $177.19 | $177.90 | -0.83% | 1,551,089 |
| Jan 21, 2026 | $175.77 | $180.21 | $175.50 | $179.38 | +2.44% | 1,290,777 |
| Jan 20, 2026 | $174.41 | $178.13 | $172.17 | $175.10 | -0.38% | 1,784,145 |
| Jan 16, 2026 | $174.73 | $176.17 | $173.22 | $175.77 | +0.25% | 2,071,992 |
| Jan 15, 2026 | $173.51 | $175.45 | $171.59 | $175.33 | +1.75% | 1,638,922 |
| Jan 14, 2026 | $172.84 | $173.98 | $171.50 | $172.31 | -0.64% | 1,561,566 |
| Jan 13, 2026 | $172.25 | $174.25 | $171.85 | $173.42 | +0.51% | 1,451,437 |
| Jan 12, 2026 | $169.21 | $172.88 | $168.76 | $172.54 | +1.04% | 1,200,237 |
| Jan 9, 2026 | $166.13 | $170.81 | $166.13 | $170.77 | +2.87% | 2,164,376 |
| Jan 8, 2026 | $165.85 | $168.32 | $165.51 | $166.01 | -0.43% | 2,316,252 |
| Jan 7, 2026 | $167.48 | $167.60 | $161.95 | $166.73 | -0.55% | 3,887,934 |
| Jan 6, 2026 | $166.98 | $168.17 | $165.80 | $167.66 | +0.27% | 1,205,244 |
| Jan 5, 2026 | $163.88 | $167.57 | $163.29 | $167.21 | +2.13% | 1,395,700 |
| Jan 2, 2026 | $161.37 | $164.00 | $160.01 | $163.72 | +1.84% | 1,057,993 |
| Dec 31, 2025 | $161.91 | $161.93 | $160.53 | $160.76 | -0.74% | 847,624 |
| Dec 30, 2025 | $163.39 | $163.46 | $161.82 | $161.96 | -1.21% | 529,967 |
| Dec 29, 2025 | $164.49 | $165.09 | $163.09 | $163.94 | -0.42% | 872,106 |
| Dec 26, 2025 | $164.41 | $165.33 | $163.80 | $164.63 | -0.20% | 453,840 |
| Dec 24, 2025 | $165.28 | $166.06 | $164.69 | $164.95 | +0.22% | 428,115 |
| Dec 23, 2025 | $164.99 | $166.12 | $163.87 | $164.59 | -0.24% | 1,245,677 |
| Dec 22, 2025 | $166.81 | $167.90 | $163.95 | $164.99 | -0.88% | 1,443,879 |
| Dec 19, 2025 | $165.05 | $167.10 | $164.49 | $166.46 | +0.87% | 4,674,806 |
| Dec 18, 2025 | $160.19 | $165.92 | $159.79 | $165.03 | +3.08% | 2,432,579 |
| Dec 17, 2025 | $158.20 | $161.11 | $158.01 | $160.10 | +0.67% | 1,749,330 |
| Dec 16, 2025 | $159.85 | $160.54 | $157.20 | $159.04 | +0.91% | 1,510,247 |
| Dec 15, 2025 | $157.17 | $158.03 | $156.00 | $157.61 | +0.33% | 1,233,310 |
| Dec 12, 2025 | $160.19 | $161.58 | $156.40 | $157.09 | -1.70% | 1,298,550 |
| Dec 11, 2025 | $157.37 | $161.21 | $157.37 | $159.80 | +0.92% | 1,364,570 |
| Dec 10, 2025 | $151.64 | $159.30 | $151.64 | $158.34 | +3.82% | 1,809,680 |
| Dec 9, 2025 | $152.77 | $154.99 | $151.64 | $152.52 | -0.58% | 1,296,808 |
| Dec 8, 2025 | $156.36 | $156.54 | $152.85 | $153.41 | -2.42% | 1,805,230 |
| Dec 5, 2025 | $156.86 | $158.65 | $154.43 | $157.22 | -0.53% | 1,388,305 |
| Dec 4, 2025 | $159.03 | $159.96 | $157.78 | $158.05 | -0.93% | 1,277,876 |
| Dec 3, 2025 | $159.42 | $161.16 | $158.46 | $159.54 | -0.06% | 1,577,384 |
| Dec 2, 2025 | $159.79 | $161.18 | $159.26 | $159.63 | -0.43% | 1,254,764 |
| Dec 1, 2025 | $158.62 | $162.79 | $158.37 | $160.32 | +0.91% | 1,594,093 |
| Nov 28, 2025 | $160.30 | $160.30 | $158.70 | $158.87 | -0.42% | 495,288 |
| Nov 26, 2025 | $156.63 | $160.27 | $156.63 | $159.54 | +1.39% | 892,906 |
| Nov 25, 2025 | $154.60 | $158.11 | $154.60 | $157.35 | +1.80% | 1,562,782 |
| Nov 24, 2025 | $151.45 | $156.19 | $151.11 | $154.57 | +1.90% | 2,233,399 |
| Nov 21, 2025 | $149.03 | $152.41 | $148.90 | $151.68 | +2.09% | 1,570,086 |
| Nov 20, 2025 | $153.14 | $153.74 | $148.49 | $148.57 | -1.84% | 1,090,226 |
| Nov 19, 2025 | $152.38 | $152.38 | $150.68 | $151.36 | -0.22% | 780,446 |
| Nov 18, 2025 | $152.31 | $153.00 | $150.76 | $151.69 | -0.62% | 1,302,691 |
| Nov 17, 2025 | $152.77 | $154.84 | $151.50 | $152.64 | -0.10% | 1,200,562 |
| Nov 14, 2025 | $150.14 | $153.46 | $149.08 | $152.80 | +0.75% | 1,379,106 |
| Nov 13, 2025 | $153.40 | $153.76 | $151.24 | $151.66 | -0.87% | 1,522,088 |
| Nov 12, 2025 | $150.78 | $153.89 | $150.13 | $152.99 | +1.52% | 1,928,745 |
| Nov 11, 2025 | $150.37 | $152.93 | $150.05 | $150.70 | -0.67% | 2,171,787 |
| Nov 10, 2025 | $149.63 | $152.40 | $148.76 | $151.72 | +1.53% | 1,081,436 |
| Nov 7, 2025 | $147.99 | $152.26 | $146.96 | $149.44 | +0.82% | 1,553,715 |
| Nov 6, 2025 | $152.77 | $153.74 | $148.19 | $148.23 | -3.20% | 1,546,819 |
| Nov 5, 2025 | $152.24 | $154.41 | $152.15 | $153.13 | +0.14% | 1,209,367 |
| Nov 4, 2025 | $151.95 | $154.68 | $151.85 | $152.91 | +0.50% | 1,672,541 |
| Nov 3, 2025 | $152.21 | $153.54 | $150.32 | $152.15 | -1.19% | 1,730,193 |
| Oct 31, 2025 | $154.80 | $156.23 | $150.93 | $153.99 | -0.57% | 2,883,059 |
| Oct 30, 2025 | $149.61 | $158.70 | $149.22 | $154.88 | +19.71% | 5,571,970 |
| Oct 29, 2025 | $127.19 | $131.10 | $126.83 | $129.38 | +1.02% | 2,913,732 |
| Oct 28, 2025 | $129.87 | $130.07 | $127.36 | $128.07 | -0.77% | 1,476,845 |
| Oct 27, 2025 | $126.96 | $129.18 | $126.17 | $129.06 | +2.38% | 1,557,952 |
| Oct 24, 2025 | $126.86 | $127.31 | $125.41 | $126.06 | +0.52% | 1,469,449 |
| Oct 23, 2025 | $126.95 | $127.71 | $125.35 | $125.41 | -1.37% | 1,358,285 |
| Oct 22, 2025 | $128.31 | $129.22 | $126.89 | $127.15 | -0.88% | 1,549,684 |
| Oct 21, 2025 | $127.46 | $130.16 | $127.36 | $128.28 | +0.64% | 1,106,179 |
| Oct 20, 2025 | $127.78 | $128.60 | $126.44 | $127.46 | – | 1,335,208 |
Seasonality
CHRW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -0.8% | 0.2% | -1.6% | 2.4% | 0.4% | 3.4% | 4.2% | 0.3% | -2.8% | 3.2% | 1.0% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 21.3% | -5.0% | -10.0% | 9.5% | -1.7% | 5.8% | -21.6% | 1.3% | -0.7% | -15.8% | ||
| 2025 | -3.7% | 2.1% | 1.4% | -12.9% | 7.6% | 0.6% | 20.2% | 11.6% | 3.4% | 16.3% | 3.2% | 1.6% |
| 2024 | -2.7% | -11.2% | 2.8% | -6.8% | 21.6% | 2.7% | 1.1% | 16.2% | 7.3% | -6.6% | 2.5% | -1.6% |
| 2023 | 9.4% | -0.2% | 0.0% | 1.5% | -6.3% | 0.4% | 6.2% | -9.1% | -4.8% | -5.0% | 1.0% | 5.3% |
| 2022 | -2.8% | -7.6% | 12.0% | -1.4% | 2.2% | -6.1% | 9.2% | 3.1% | -15.2% | 1.5% | 2.6% | -8.1% |
| 2021 | -8.9% | 6.2% | 5.6% | 1.7% | -0.1% | -2.9% | -4.8% | 1.0% | -2.8% | 11.5% | -2.0% | 13.8% |
| 2020 | -7.6% | -4.6% | -3.2% | 7.1% | 14.4% | -2.0% | 18.5% | 4.9% | 4.5% | -13.5% | 6.3% | 0.4% |
| 2019 | 3.2% | 4.7% | -3.8% | -6.9% | -1.7% | 6.6% | -0.7% | 0.9% | 1.0% | -10.8% | 1.6% | 2.4% |
| 2018 | 2.7% | 2.1% | 0.9% | -1.8% | -5.0% | -3.8% | 10.2% | 4.2% | 2.4% | -9.1% | 3.7% | -8.4% |
| 2017 | 3.8% | 5.7% | -3.3% | -5.9% | -7.2% | 2.5% | -4.5% | 8.3% | 7.7% | 3.2% | 10.3% | 3.4% |