C.H. Robinson Worldwide, Inc. - Price History
Monthly price history for CHRW (C.H. Robinson Worldwide, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $70.34 | $70.34 |
| March 2024 | $76.14 | $76.14 |
| February 2024 | $74.08 | $74.08 |
| January 2024 | $83.40 | $84.09 |
| December 2023 | $85.68 | $86.39 |
| November 2023 | $81.38 | $82.05 |
| October 2023 | $80.55 | $81.83 |
| September 2023 | $84.78 | $86.13 |
| August 2023 | $89.02 | $90.43 |
| July 2023 | $97.98 | $100.18 |
| June 2023 | $92.28 | $94.35 |
| May 2023 | $91.87 | $94.54 |
| April 2023 | $98.02 | $100.87 |
| March 2023 | $96.56 | $99.37 |
| February 2023 | $96.54 | $99.96 |
| January 2023 | $96.74 | $100.17 |
| December 2022 | $88.42 | $91.56 |
| November 2022 | $96.20 | $100.22 |
| October 2022 | $93.80 | $97.72 |
| September 2022 | $92.45 | $96.31 |
| August 2022 | $109.04 | $114.15 |
| July 2022 | $105.75 | $110.70 |
| June 2022 | $96.84 | $101.37 |
| May 2022 | $103.13 | $108.51 |
| April 2022 | $100.89 | $106.15 |
| March 2022 | $102.37 | $107.71 |
| February 2022 | $91.40 | $96.68 |
| January 2022 | $98.93 | $104.65 |
| December 2021 | $101.75 | $107.63 |
| November 2021 | $89.42 | $95.09 |
| October 2021 | $91.21 | $96.99 |
| September 2021 | $81.82 | $87 |
| August 2021 | $84.21 | $90.06 |
| July 2021 | $83.38 | $89.17 |
| June 2021 | $87.58 | $93.67 |
| May 2021 | $90.23 | $97.02 |
| April 2021 | $90.29 | $97.08 |
| March 2021 | $88.75 | $95.43 |
| February 2021 | $84.03 | $90.85 |
| January 2021 | $79.14 | $85.56 |
| December 2020 | $86.82 | $93.87 |
| November 2020 | $86.44 | $93.97 |
| October 2020 | $81.34 | $88.43 |
| September 2020 | $94 | $102.19 |
| August 2020 | $89.96 | $98.30 |
| July 2020 | $85.77 | $93.72 |
| June 2020 | $72.35 | $79.06 |
| May 2020 | $73.79 | $81.13 |
| April 2020 | $64.49 | $70.90 |
| March 2020 | $60.21 | $66.20 |
| February 2020 | $62.22 | $68.90 |
| January 2020 | $65.22 | $72.22 |
| December 2019 | $70.62 | $78.20 |
| November 2019 | $68.94 | $76.85 |
| October 2019 | $67.86 | $75.64 |
| September 2019 | $76.06 | $84.78 |
| August 2019 | $75.34 | $84.49 |
| July 2019 | $74.66 | $83.73 |
| June 2019 | $75.21 | $84.35 |
| May 2019 | $70.57 | $79.63 |
| April 2019 | $71.78 | $81 |
| March 2019 | $77.09 | $86.99 |
| February 2019 | $80.09 | $90.38 |
| January 2019 | $76.47 | $86.77 |
| December 2018 | $74.11 | $84.09 |
| November 2018 | $80.89 | $92.33 |
| October 2018 | $78 | $89.03 |
| September 2018 | $85.78 | $97.92 |
| August 2018 | $83.77 | $96.08 |
| July 2018 | $80.42 | $92.23 |
| June 2018 | $72.94 | $83.66 |
| May 2018 | $75.86 | $87 |
| April 2018 | $79.83 | $92.03 |
| March 2018 | $81.29 | $93.71 |
| February 2018 | $80.58 | $93.36 |
| January 2018 | $78.94 | $91.46 |
| December 2017 | $76.90 | $89.09 |
| November 2017 | $74.39 | $86.65 |
| October 2017 | $67.42 | $78.53 |
| September 2017 | $65.33 | $76.10 |
| August 2017 | $60.64 | $70.63 |
| July 2017 | $55.96 | $65.60 |
| June 2017 | $58.59 | $68.68 |
| May 2017 | $57.17 | $67.01 |
| April 2017 | $61.61 | $72.70 |
| March 2017 | $65.50 | $77.29 |
| February 2017 | $67.72 | $80.37 |
| January 2017 | $64.09 | $76.06 |
| December 2016 | $61.73 | $73.26 |
| November 2016 | $62.70 | $74.85 |
| October 2016 | $57.06 | $68.12 |
| September 2016 | $59.03 | $70.46 |
| August 2016 | $58.15 | $69.42 |
| July 2016 | $57.96 | $69.62 |
| June 2016 | $61.82 | $74.25 |
| May 2016 | $62.07 | $74.98 |
| April 2016 | $58.75 | $70.97 |
| March 2016 | $61.44 | $74.23 |
| February 2016 | $57.45 | $69.83 |
| January 2016 | $53.29 | $64.77 |
| December 2015 | $51.03 | $62.02 |
| November 2015 | $55.08 | $67.43 |
| October 2015 | $56.68 | $69.38 |
| September 2015 | $55.37 | $67.78 |
| August 2015 | $54.77 | $67.43 |
| July 2015 | $56.98 | $70.15 |
| June 2015 | $50.67 | $62.39 |
| May 2015 | $49.83 | $61.73 |
| April 2015 | $51.97 | $64.39 |
| March 2015 | $59.10 | $73.22 |
| February 2015 | $59.67 | $74.30 |
| January 2015 | $57.19 | $71.22 |
| December 2014 | $60.14 | $74.89 |
| November 2014 | $58.90 | $73.74 |
| October 2014 | $55.29 | $69.21 |
| September 2014 | $52.98 | $66.32 |
| August 2014 | $54.25 | $68.26 |
| July 2014 | $53.61 | $67.46 |
| June 2014 | $50.70 | $63.79 |
| May 2014 | $47.29 | $59.86 |
| April 2014 | $46.54 | $58.90 |
| March 2014 | $41.39 | $52.39 |
| February 2014 | $40.70 | $51.86 |
| January 2014 | $45.94 | $58.54 |
| December 2013 | $45.79 | $58.35 |
| November 2013 | $45.74 | $58.65 |
| October 2013 | $46.60 | $59.74 |
| September 2013 | $46.48 | $59.59 |
| August 2013 | $44.09 | $56.87 |
| July 2013 | $46.22 | $59.62 |
| June 2013 | $43.65 | $56.31 |
| May 2013 | $43.68 | $56.70 |
| April 2013 | $45.76 | $59.39 |
| March 2013 | $45.81 | $59.46 |
| February 2013 | $43.93 | $57.02 |
| January 2013 | $50.64 | $66.15 |
| December 2012 | $48.40 | $63.22 |
| November 2012 | $47 | $61.74 |
| October 2012 | $45.91 | $60.31 |
| September 2012 | $44.60 | $58.58 |
| August 2012 | $42.84 | $56.61 |
| July 2012 | $40 | $52.85 |
| June 2012 | $44.30 | $58.53 |
| May 2012 | $44.09 | $58.26 |
| April 2012 | $44.97 | $59.74 |
| March 2012 | $49.30 | $65.49 |
| February 2012 | $49.81 | $66.17 |
| January 2012 | $51.56 | $68.84 |
| December 2011 | $52.27 | $69.78 |
| November 2011 | $51.06 | $68.51 |
| October 2011 | $51.75 | $69.43 |
| September 2011 | $51.03 | $68.47 |
| August 2011 | $52.54 | $70.50 |
| July 2011 | $53.67 | $72.31 |
| June 2011 | $58.52 | $78.84 |
| May 2011 | $59.33 | $80.22 |
| April 2011 | $59.30 | $80.18 |
| March 2011 | $54.83 | $74.13 |
| February 2011 | $53.32 | $72.39 |
| January 2011 | $56.78 | $77.09 |
| December 2010 | $59.06 | $80.19 |
| November 2010 | $54.09 | $73.71 |
| October 2010 | $51.72 | $70.48 |
| September 2010 | $51.31 | $69.92 |
| August 2010 | $47.51 | $64.99 |
| July 2010 | $47.66 | $65.20 |
| June 2010 | $40.69 | $55.66 |
| May 2010 | $42.29 | $58.11 |
| April 2010 | $43.90 | $60.32 |
| March 2010 | $40.65 | $55.85 |
| February 2010 | $38.63 | $53.33 |
| January 2010 | $41.02 | $56.63 |
| December 2009 | $42.54 | $58.73 |
| November 2009 | $40.21 | $55.75 |
| October 2009 | $39.74 | $55.11 |
| September 2009 | $41.65 | $57.75 |
| August 2009 | $40.40 | $56.26 |
| July 2009 | $39.16 | $54.53 |
| June 2009 | $37.45 | $52.15 |
| May 2009 | $36.33 | $50.82 |
| April 2009 | $38 | $53.16 |
| March 2009 | $32.60 | $45.61 |
| February 2009 | $29.40 | $41.38 |
| January 2009 | $32.67 | $45.98 |
| December 2008 | $39.10 | $55.03 |
| November 2008 | $36.10 | $51.08 |
| October 2008 | $36.60 | $51.78 |
| September 2008 | $36.02 | $50.96 |
| August 2008 | $36.68 | $52.11 |
| July 2008 | $33.92 | $48.20 |
| June 2008 | $38.60 | $54.84 |
| May 2008 | $45.24 | $64.50 |
| April 2008 | $43.96 | $62.68 |
| March 2008 | $38.16 | $54.40 |
| February 2008 | $35.46 | $50.77 |
| January 2008 | $38.79 | $55.54 |
| December 2007 | $37.80 | $54.12 |
| November 2007 | $35.85 | $51.55 |
| October 2007 | $34.72 | $49.92 |
| September 2007 | $37.76 | $54.29 |
| August 2007 | $33.98 | $49.04 |
| July 2007 | $33.71 | $48.65 |
| June 2007 | $36.40 | $52.52 |
| May 2007 | $37.42 | $54.18 |
| April 2007 | $36.92 | $53.46 |
| March 2007 | $33.18 | $48.05 |
| February 2007 | $35.07 | $50.96 |
| January 2007 | $36.61 | $53.20 |
| December 2006 | $28.14 | $40.89 |
| November 2006 | $30.16 | $44.01 |
| October 2006 | $28.60 | $41.74 |
| September 2006 | $30.55 | $44.58 |
| August 2006 | $31.31 | $45.82 |
| July 2006 | $31.28 | $45.78 |
| June 2006 | $36.42 | $53.30 |
| May 2006 | $30 | $44.04 |
| April 2006 | $30.21 | $44.35 |
| March 2006 | $33.44 | $49.09 |
| February 2006 | $30.44 | $44.82 |
| January 2006 | $27.48 | $40.46 |
| December 2005 | $25.15 | $37.03 |
| November 2005 | $27.42 | $40.50 |
| October 2005 | $23.87 | $35.26 |
| September 2005 | $21.71 | $64.13 |
| August 2005 | $20.85 | $61.75 |
| July 2005 | $21.13 | $62.57 |
| June 2005 | $19.66 | $58.20 |
| May 2005 | $19.26 | $57.17 |
| April 2005 | $17.38 | $51.60 |
| March 2005 | $17.36 | $51.53 |
| February 2005 | $18.41 | $54.80 |
| January 2005 | $17.30 | $51.50 |
| December 2004 | $18.65 | $55.52 |
| November 2004 | $18 | $53.75 |
| October 2004 | $18.07 | $53.94 |
| September 2004 | $15.54 | $46.39 |
| August 2004 | $14.25 | $42.67 |
| July 2004 | $14.61 | $43.73 |
| June 2004 | $15.31 | $45.84 |
| May 2004 | $13.85 | $41.58 |
| April 2004 | $13.67 | $41.04 |
| March 2004 | $13.82 | $41.50 |
| February 2004 | $13.15 | $39.61 |
| January 2004 | $12.59 | $37.91 |
| December 2003 | $12.59 | $37.91 |
| November 2003 | $13.04 | $39.38 |
| October 2003 | $13.03 | $39.35 |
| September 2003 | $12.33 | $37.25 |
| August 2003 | $12.52 | $37.91 |
| July 2003 | $12.20 | $36.92 |
| June 2003 | $11.71 | $35.44 |
| May 2003 | $12.28 | $37.26 |
| April 2003 | $12.13 | $36.79 |
| March 2003 | $10.78 | $32.70 |
| February 2003 | $10.10 | $30.71 |
| January 2003 | $9.21 | $28.02 |
| December 2002 | $10.26 | $31.20 |
| November 2002 | $10.02 | $30.56 |
| October 2002 | $9.70 | $29.57 |
| September 2002 | $8.86 | $27.02 |
| August 2002 | $9.03 | $27.59 |
| July 2002 | $9.82 | $30 |
| June 2002 | $10.97 | $33.53 |
| May 2002 | $11.07 | $33.88 |
| April 2002 | $10.28 | $31.47 |
| March 2002 | $10.98 | $33.60 |
| February 2002 | $9.49 | $29.10 |
| January 2002 | $10.12 | $31.03 |
| December 2001 | $9.43 | $28.92 |
| November 2001 | $9.04 | $27.79 |
| October 2001 | $8.71 | $26.77 |
| September 2001 | $9.42 | $28.96 |
| August 2001 | $10.10 | $31.09 |
| July 2001 | $9.99 | $30.75 |
| June 2001 | $9.06 | $27.89 |
| May 2001 | $9.68 | $29.85 |
| April 2001 | $8.77 | $27.06 |
| March 2001 | $8.88 | $27.38 |
| February 2001 | $9.67 | $29.88 |
| January 2001 | $9.69 | $29.94 |
| December 2000 | $10.18 | $31.44 |
| November 2000 | $9.15 | $56.62 |
| October 2000 | $8.84 | $54.69 |
| September 2000 | $9.11 | $56.36 |
| August 2000 | $9.55 | $59.19 |
| July 2000 | $10.29 | $63.77 |
| June 2000 | $7.99 | $49.50 |
| May 2000 | $7.24 | $44.94 |
| April 2000 | $8.05 | $50 |
| March 2000 | $6 | $37.25 |
| February 2000 | $8.20 | $51 |
| January 2000 | $6.54 | $40.69 |
| December 1999 | $6.39 | $39.75 |
| November 1999 | $5.60 | $34.88 |
| October 1999 | $5.42 | $33.81 |
| September 1999 | $5.40 | $33.69 |
| August 1999 | $5.04 | $31.50 |
| July 1999 | $5.66 | $35.38 |
| June 1999 | $5.88 | $36.75 |
| May 1999 | $5.16 | $32.31 |
| April 1999 | $4.78 | $29.94 |
| March 1999 | $4.06 | $25.44 |
| February 1999 | $4.18 | $26.25 |
| January 1999 | $4.36 | $27.38 |
| December 1998 | $4.13 | $25.94 |
| November 1998 | $3.58 | $22.56 |
| October 1998 | $3.52 | $22.19 |
| September 1998 | $3.20 | $20.12 |
| August 1998 | $3.17 | $20 |
| July 1998 | $3.90 | $24.62 |
| June 1998 | $3.94 | $24.88 |
| May 1998 | $3.65 | $23.12 |
| April 1998 | $3.61 | $22.88 |
| March 1998 | $4.11 | $26 |
| February 1998 | $3.58 | $22.75 |
| January 1998 | $3.60 | $22.88 |
| December 1997 | $3.52 | $22.38 |
| November 1997 | $3.30 | $21 |
| October 1997 | $3.46 | $22 |
CHRW
List: Champions
Price: $70.34
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.47%
Payout Ratio: 89.71%
Payout Ratio Range:
Dividend Per Share: 2.44 USD
Earnings Per Share: 2.72 USD
P/E Ratio: 27.10
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Volume: 2.0 million
Ebitda: 234.5 millionMarket Capitalization: 7.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 16.65%
DGR5: 8.98%
DGR10: 9.47%
DGR20: 18.76%