-
5 DAY PERFORMANCE
+0.48% -
1 MONTH PERFORMANCE
-17.79% -
3 MONTH PERFORMANCE
-22.12% -
6 MONTH PERFORMANCE
-22.73% -
YEAR-TO-DATE PERFORMANCE
-21.29% -
1 YEAR PERFORMANCE
-17.55%
CDW Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $178.08 | $178.96 (0.49%) | $180.00 | $177.27 | 1.46 M | $23.89 B |
| 11/21/2024 | $176.45 | $178.17 (0.97%) | $179.28 | $175.42 | 1.50 M | $23.79 B |
| 11/20/2024 | $174.49 | $175.99 (0.86%) | $176.17 | $172.95 | 1.32 M | $23.49 B |
| 11/19/2024 | $176.24 | $174.05 (-1.24%) | $177.08 | $173.37 | 1.84 M | $23.24 B |
| 11/18/2024 | $178.14 | $178.07 (-0.04%) | $180.18 | $176.61 | 1.36 M | $23.77 B |
| 11/15/2024 | $181.71 | $177.63 (-2.25%) | $182.17 | $175.94 | 2.70 M | $23.71 B |
| 11/14/2024 | $186.01 | $180.77 (-2.82%) | $186.47 | $180.35 | 2.34 M | $24.13 B |
| 11/13/2024 | $190.97 | $186.01 (-2.6%) | $191.41 | $185.70 | 2.54 M | $24.83 B |
| 11/12/2024 | $196.59 | $191.91 (-2.38%) | $196.76 | $191.47 | 1.42 M | $25.62 B |
| 11/11/2024 | $199.27 | $197.81 (-0.73%) | $199.56 | $197.16 | 1.81 M | $26.41 B |
| 11/08/2024 | $202.11 | $199.87 (-1.11%) | $202.38 | $197.85 | 936,038 | $26.68 B |
| 11/07/2024 | $202.35 | $202.90 (0.27%) | $204.76 | $202.22 | 1.34 M | $27.09 B |
| 11/06/2024 | $201.81 | $202.79 (0.49%) | $204.24 | $196.70 | 1.72 M | $27.07 B |
| 11/05/2024 | $191.91 | $192.99 (0.56%) | $193.18 | $190.77 | 1.21 M | $25.76 B |
| 11/04/2024 | $188.76 | $191.10 (1.24%) | $192.45 | $188.33 | 1.19 M | $25.51 B |
| 11/01/2024 | $188.00 | $188.38 (0.2%) | $190.75 | $187.73 | 1.50 M | $25.15 B |
| 10/31/2024 | $194.58 | $188.23 (-3.26%) | $194.58 | $188.12 | 2.08 M | $25.13 B |
| 10/30/2024 | $200.21 | $195.06 (-2.57%) | $210.97 | $194.48 | 3.02 M | $26.04 B |
| 10/29/2024 | $217.70 | $219.90 (1.01%) | $221.38 | $217.50 | 1.92 M | $29.36 B |
| 10/28/2024 | $215.37 | $218.50 (1.45%) | $220.51 | $215.37 | 1.22 M | $29.17 B |
| 10/25/2024 | $219.90 | $217.01 (-1.31%) | $220.71 | $216.94 | 981,400 | $29.10 B |
| 10/24/2024 | $218.59 | $219.16 (0.26%) | $220.80 | $217.53 | 550,600 | $29.39 B |
| 10/23/2024 | $216.12 | $217.65 (0.71%) | $218.43 | $215.92 | 608,600 | $29.19 B |
| 10/22/2024 | $219.11 | $217.08 (-0.93%) | $219.11 | $216.45 | 543,520 | $29.11 B |
| 10/21/2024 | $217.65 | $220.35 (1.24%) | $220.72 | $216.37 | 901,727 | $29.55 B |
| 10/18/2024 | $222.04 | $218.31 (-1.68%) | $222.17 | $217.97 | 933,605 | $29.28 B |
| 10/17/2024 | $222.04 | $221.18 (-0.39%) | $222.34 | $219.97 | 1.18 M | $29.66 B |
| 10/16/2024 | $220.97 | $220.16 (-0.37%) | $221.73 | $219.64 | 820,900 | $29.52 B |
| 10/15/2024 | $223.17 | $220.13 (-1.36%) | $224.35 | $219.15 | 959,500 | $29.52 B |
| 10/14/2024 | $221.67 | $223.48 (0.82%) | $224.50 | $220.44 | 738,009 | $29.97 B |
| 10/11/2024 | $222.51 | $222.00 (-0.23%) | $223.20 | $219.26 | 930,900 | $29.77 B |
| 10/10/2024 | $223.88 | $221.69 (-0.98%) | $225.38 | $221.49 | 992,300 | $29.73 B |
| 10/09/2024 | $223.88 | $225.70 (0.81%) | $226.79 | $223.36 | 422,300 | $30.27 B |
| 10/08/2024 | $220.68 | $223.61 (1.33%) | $224.05 | $219.59 | 668,801 | $29.99 B |
| 10/07/2024 | $219.66 | $220.49 (0.38%) | $221.55 | $218.87 | 416,866 | $29.57 B |
| 10/04/2024 | $221.75 | $221.69 (-0.03%) | $222.41 | $218.53 | 499,908 | $29.73 B |
| 10/03/2024 | $217.86 | $218.26 (0.18%) | $220.49 | $216.75 | 316,462 | $29.27 B |
| 10/02/2024 | $217.50 | $219.35 (0.85%) | $220.90 | $215.87 | 502,000 | $29.41 B |
| 10/01/2024 | $223.48 | $217.81 (-2.54%) | $223.50 | $215.22 | 1.18 M | $29.21 B |
| 09/30/2024 | $226.66 | $226.30 (-0.16%) | $227.15 | $223.89 | 517,800 | $30.35 B |
| 09/27/2024 | $228.79 | $226.55 (-0.98%) | $229.00 | $225.73 | 386,800 | $30.38 B |
| 09/26/2024 | $224.01 | $228.63 (2.06%) | $229.02 | $223.42 | 1.04 M | $30.66 B |
| 09/25/2024 | $224.17 | $221.28 (-1.29%) | $224.17 | $220.90 | 506,900 | $29.67 B |
| 09/24/2024 | $224.06 | $224.28 (0.1%) | $224.78 | $222.30 | 576,900 | $30.08 B |
| 09/23/2024 | $225.96 | $224.11 (-0.82%) | $226.19 | $223.18 | 717,596 | $30.05 B |
| 09/20/2024 | $230.86 | $225.30 (-2.41%) | $230.86 | $223.53 | 1.75 M | $30.21 B |
| 09/19/2024 | $226.77 | $227.87 (0.49%) | $228.50 | $223.21 | 643,000 | $30.56 B |
| 09/18/2024 | $224.14 | $221.62 (-1.12%) | $225.84 | $221.31 | 528,109 | $29.72 B |
| 09/17/2024 | $221.45 | $223.32 (0.84%) | $225.57 | $220.79 | 556,331 | $29.95 B |
| 09/16/2024 | $220.26 | $221.45 (0.54%) | $221.75 | $218.68 | 535,413 | $29.70 B |
| 09/13/2024 | $219.93 | $220.15 (0.1%) | $222.17 | $219.50 | 509,704 | $29.52 B |
| 09/12/2024 | $216.25 | $218.64 (1.11%) | $218.80 | $214.72 | 534,600 | $29.32 B |
| 09/11/2024 | $216.02 | $215.80 (-0.1%) | $216.16 | $207.81 | 744,100 | $28.94 B |
| 09/10/2024 | $212.91 | $215.86 (1.39%) | $216.09 | $212.31 | 745,821 | $28.95 B |
| 09/09/2024 | $213.47 | $214.14 (0.31%) | $214.90 | $211.77 | 623,121 | $28.72 B |
| 09/06/2024 | $215.29 | $212.21 (-1.43%) | $216.45 | $211.71 | 709,034 | $28.46 B |
| 09/05/2024 | $214.50 | $214.82 (0.15%) | $215.95 | $212.99 | 774,400 | $28.81 B |
| 09/04/2024 | $216.59 | $214.48 (-0.97%) | $218.83 | $214.23 | 810,348 | $28.76 B |
| 09/03/2024 | $224.52 | $217.67 (-3.05%) | $225.34 | $216.64 | 710,726 | $29.19 B |
| 08/30/2024 | $224.48 | $225.64 (0.52%) | $226.64 | $223.09 | 1.44 M | $30.26 B |
| 08/29/2024 | $225.34 | $223.12 (-0.99%) | $225.91 | $221.78 | 793,867 | $29.92 B |
| 08/28/2024 | $227.24 | $224.50 (-1.21%) | $228.39 | $223.94 | 785,064 | $30.11 B |
| 08/27/2024 | $228.80 | $226.99 (-0.79%) | $230.35 | $226.27 | 951,545 | $30.44 B |
| 08/26/2024 | $229.60 | $229.31 (-0.13%) | $231.38 | $228.63 | 1.51 M | $30.75 B |
| 08/23/2024 | $227.04 | $229.74 (1.19%) | $231.05 | $226.51 | 731,883 | $30.81 B |