5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
+8.21%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
+10.78%
1 YEAR PERFORMANCE
-20.11%
CDW Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $194.95 | $192.80 (-1.1%) | $194.99 | $192.18 | 915,227 | $25.66 B |
02/19/2025 | $191.49 | $194.50 (1.57%) | $194.73 | $190.87 | 966,425 | $25.89 B |
02/18/2025 | $190.28 | $192.46 (1.15%) | $192.64 | $188.00 | 1.23 M | $25.62 B |
02/14/2025 | $188.02 | $189.39 (0.73%) | $191.81 | $187.21 | 1.73 M | $25.21 B |
02/13/2025 | $188.97 | $187.59 (-0.73%) | $189.77 | $187.57 | 1.12 M | $24.97 B |
02/12/2025 | $189.41 | $188.94 (-0.25%) | $190.74 | $187.85 | 884,421 | $25.15 B |
02/11/2025 | $190.06 | $191.74 (0.88%) | $192.90 | $190.06 | 797,114 | $25.52 B |
02/10/2025 | $194.02 | $191.57 (-1.26%) | $194.02 | $189.58 | 1.28 M | $25.50 B |
02/07/2025 | $199.77 | $192.02 (-3.88%) | $200.28 | $191.15 | 1.47 M | $25.56 B |
02/06/2025 | $204.81 | $199.86 (-2.42%) | $205.00 | $198.17 | 1.97 M | $26.60 B |
02/05/2025 | $222.91 | $206.13 (-7.53%) | $222.92 | $203.51 | 3.81 M | $27.44 B |
02/04/2025 | $195.99 | $199.34 (1.71%) | $200.65 | $195.75 | 2.05 M | $26.53 B |
02/03/2025 | $196.28 | $198.44 (1.1%) | $200.27 | $194.27 | 1.76 M | $26.41 B |
01/31/2025 | $197.70 | $199.14 (0.73%) | $200.89 | $197.70 | 1.57 M | $26.59 B |
01/30/2025 | $198.49 | $197.76 (-0.37%) | $199.01 | $196.75 | 1.15 M | $26.40 B |
01/29/2025 | $195.28 | $195.53 (0.13%) | $195.87 | $193.81 | 891,055 | $26.10 B |
01/28/2025 | $194.04 | $194.76 (0.37%) | $194.94 | $191.74 | 1.38 M | $26.00 B |
01/27/2025 | $191.89 | $194.04 (1.12%) | $194.48 | $190.99 | 1.14 M | $25.90 B |
01/24/2025 | $198.06 | $195.13 (-1.48%) | $198.47 | $194.89 | 940,600 | $26.05 B |
01/23/2025 | $193.69 | $197.49 (1.96%) | $198.11 | $192.51 | 1.32 M | $26.36 B |
01/22/2025 | $191.55 | $194.30 (1.44%) | $194.88 | $191.54 | 935,115 | $25.94 B |
01/21/2025 | $189.89 | $191.59 (0.9%) | $192.54 | $189.10 | 910,373 | $25.58 B |
01/17/2025 | $190.41 | $188.73 (-0.88%) | $190.41 | $187.08 | 963,442 | $25.20 B |
01/16/2025 | $187.09 | $187.79 (0.37%) | $188.86 | $185.02 | 952,000 | $25.07 B |
01/15/2025 | $189.21 | $187.46 (-0.92%) | $191.19 | $186.61 | 2.21 M | $25.03 B |
01/14/2025 | $181.96 | $186.56 (2.53%) | $187.80 | $180.70 | 1.95 M | $24.91 B |
01/13/2025 | $182.15 | $180.92 (-0.68%) | $182.27 | $178.98 | 1.16 M | $24.15 B |
01/10/2025 | $179.47 | $183.14 (2.04%) | $183.74 | $178.61 | 1.78 M | $24.45 B |
01/08/2025 | $179.97 | $181.34 (0.76%) | $181.64 | $176.04 | 1.47 M | $24.21 B |
01/07/2025 | $179.58 | $180.98 (0.78%) | $183.77 | $179.58 | 1.63 M | $24.16 B |
01/06/2025 | $174.90 | $179.29 (2.51%) | $180.56 | $174.90 | 1.52 M | $23.94 B |
01/03/2025 | $171.29 | $174.23 (1.72%) | $174.62 | $170.10 | 947,646 | $23.26 B |
01/02/2025 | $174.53 | $170.03 (-2.58%) | $175.44 | $168.43 | 996,686 | $22.70 B |
12/31/2024 | $174.56 | $174.04 (-0.3%) | $175.63 | $173.16 | 711,716 | $23.23 B |
12/30/2024 | $174.59 | $173.35 (-0.71%) | $174.59 | $171.04 | 776,800 | $23.14 B |
12/27/2024 | $176.55 | $175.81 (-0.42%) | $177.69 | $174.77 | 639,394 | $23.47 B |
12/26/2024 | $174.29 | $177.12 (1.62%) | $177.42 | $174.29 | 944,400 | $23.65 B |
12/24/2024 | $175.50 | $176.34 (0.48%) | $176.38 | $174.23 | 341,000 | $23.54 B |
12/23/2024 | $173.80 | $175.56 (1.01%) | $175.73 | $173.54 | 854,933 | $23.44 B |
12/20/2024 | $172.05 | $174.53 (1.44%) | $176.12 | $172.05 | 2.59 M | $23.30 B |
12/19/2024 | $171.50 | $173.28 (1.04%) | $174.57 | $171.20 | 1.28 M | $23.13 B |
12/18/2024 | $177.14 | $171.49 (-3.19%) | $178.01 | $170.68 | 1.31 M | $22.89 B |
12/17/2024 | $177.97 | $176.66 (-0.74%) | $179.31 | $174.66 | 1.44 M | $23.58 B |
12/16/2024 | $175.89 | $177.79 (1.08%) | $180.92 | $175.00 | 1.20 M | $23.73 B |
12/13/2024 | $177.20 | $176.06 (-0.64%) | $177.53 | $175.49 | 1.39 M | $23.50 B |
12/12/2024 | $177.45 | $178.05 (0.34%) | $179.51 | $176.15 | 954,888 | $23.77 B |
12/11/2024 | $180.25 | $178.25 (-1.11%) | $180.41 | $175.99 | 1.41 M | $23.80 B |
12/10/2024 | $181.88 | $179.01 (-1.58%) | $182.12 | $176.87 | 1.45 M | $23.90 B |
12/09/2024 | $180.67 | $182.46 (0.99%) | $183.12 | $179.91 | 1.72 M | $24.36 B |
12/06/2024 | $179.43 | $180.06 (0.35%) | $180.77 | $178.32 | 970,960 | $24.04 B |
12/05/2024 | $178.80 | $178.30 (-0.28%) | $179.58 | $177.22 | 1.37 M | $23.80 B |
12/04/2024 | $180.51 | $178.28 (-1.24%) | $180.78 | $177.69 | 826,436 | $23.80 B |
12/03/2024 | $179.70 | $179.63 (-0.04%) | $180.34 | $177.05 | 1.26 M | $23.98 B |
12/02/2024 | $175.79 | $180.62 (2.75%) | $181.11 | $175.57 | 1.62 M | $24.11 B |
11/29/2024 | $177.28 | $175.93 (-0.76%) | $178.16 | $175.81 | 958,009 | $23.49 B |
11/27/2024 | $177.51 | $176.75 (-0.43%) | $179.07 | $175.76 | 1.66 M | $23.60 B |
11/26/2024 | $180.74 | $177.80 (-1.63%) | $181.73 | $177.36 | 1.79 M | $23.74 B |
11/25/2024 | $180.94 | $181.34 (0.22%) | $183.00 | $179.78 | 2.27 M | $24.21 B |
11/22/2024 | $178.08 | $178.96 (0.49%) | $180.00 | $177.27 | 1.57 M | $23.89 B |
11/21/2024 | $176.45 | $178.17 (0.97%) | $179.28 | $175.42 | 1.50 M | $23.79 B |