-
5 DAY PERFORMANCE
-1.05% -
1 MONTH PERFORMANCE
+0.26% -
3 MONTH PERFORMANCE
+3.21% -
6 MONTH PERFORMANCE
-10.61% -
YEAR-TO-DATE PERFORMANCE
-0.48% -
1 YEAR PERFORMANCE
+12.12%
CDW Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $226.66 | $226.28 (-0.17%) | $227.15 | $223.89 | 490,052 | $30.34 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 |
| 08/22/2024 | $225.17 | $225.19 (0.01%) | $225.96 | $222.84 | 1.17 M | $30.20 B |
| 08/21/2024 | $222.16 | $224.94 (1.25%) | $225.29 | $221.53 | 546,044 | $30.16 B |
| 08/20/2024 | $218.27 | $221.15 (1.32%) | $223.00 | $218.17 | 1.06 M | $29.66 B |
| 08/19/2024 | $223.46 | $219.20 (-1.91%) | $224.84 | $217.60 | 630,800 | $29.39 B |
| 08/16/2024 | $221.71 | $222.76 (0.47%) | $223.50 | $221.12 | 2.29 M | $29.87 B |
| 08/15/2024 | $217.64 | $221.87 (1.94%) | $222.78 | $217.64 | 1.53 M | $29.75 B |
| 08/14/2024 | $216.55 | $216.68 (0.06%) | $217.10 | $214.08 | 1.09 M | $29.06 B |
| 08/13/2024 | $213.20 | $215.90 (1.27%) | $216.95 | $212.49 | 501,137 | $28.95 B |
| 08/12/2024 | $213.54 | $212.10 (-0.67%) | $213.58 | $211.05 | 713,800 | $28.44 B |
| 08/09/2024 | $212.00 | $213.73 (0.82%) | $213.98 | $210.76 | 567,426 | $28.66 B |
| 08/08/2024 | $209.75 | $212.31 (1.22%) | $212.81 | $209.01 | 758,217 | $28.47 B |
| 08/07/2024 | $209.71 | $208.99 (-0.34%) | $213.78 | $208.65 | 967,238 | $28.03 B |
| 08/06/2024 | $207.66 | $208.45 (0.38%) | $213.70 | $207.09 | 1.08 M | $27.95 B |
| 08/05/2024 | $212.08 | $206.67 (-2.55%) | $212.08 | $205.92 | 1.35 M | $27.71 B |
| 08/02/2024 | $214.41 | $209.85 (-2.13%) | $214.41 | $207.60 | 1.44 M | $28.14 B |
| 08/01/2024 | $216.15 | $213.59 (-1.18%) | $218.74 | $210.50 | 1.60 M | $28.64 B |
| 07/31/2024 | $221.50 | $218.11 (-1.53%) | $223.93 | $216.47 | 1.92 M | $29.25 B |
| 07/30/2024 | $232.57 | $232.47 (-0.04%) | $237.48 | $229.69 | 1.47 M | $31.17 B |
| 07/29/2024 | $229.63 | $231.39 (0.77%) | $232.91 | $228.73 | 758,812 | $31.03 B |
| 07/26/2024 | $230.23 | $229.74 (-0.21%) | $231.52 | $227.16 | 988,622 | $30.88 B |
| 07/25/2024 | $230.60 | $228.62 (-0.86%) | $233.16 | $228.46 | 642,208 | $30.73 B |
| 07/24/2024 | $229.54 | $229.21 (-0.14%) | $230.64 | $226.42 | 1.01 M | $30.81 B |
| 07/23/2024 | $230.77 | $230.15 (-0.27%) | $232.22 | $229.96 | 418,048 | $30.93 B |
| 07/22/2024 | $230.84 | $232.52 (0.73%) | $232.85 | $229.35 | 512,326 | $31.25 B |
| 07/19/2024 | $234.73 | $228.84 (-2.51%) | $235.27 | $228.29 | 645,257 | $30.76 B |
| 07/18/2024 | $236.52 | $233.70 (-1.19%) | $239.48 | $232.45 | 610,744 | $31.41 B |
| 07/17/2024 | $237.34 | $236.98 (-0.15%) | $239.17 | $236.50 | 1.04 M | $31.85 B |
| 07/16/2024 | $232.77 | $239.84 (3.04%) | $241.26 | $232.77 | 1.03 M | $32.23 B |
| 07/15/2024 | $229.33 | $232.77 (1.5%) | $234.22 | $228.71 | 824,900 | $31.28 B |
| 07/12/2024 | $225.00 | $228.50 (1.56%) | $230.01 | $224.03 | 939,400 | $30.71 B |
| 07/11/2024 | $219.00 | $223.82 (2.2%) | $224.27 | $218.76 | 1.01 M | $30.08 B |
| 07/10/2024 | $215.20 | $218.87 (1.71%) | $218.97 | $213.64 | 1.17 M | $29.42 B |
| 07/09/2024 | $216.54 | $214.80 (-0.8%) | $216.91 | $214.21 | 969,807 | $28.87 B |
| 07/08/2024 | $216.60 | $216.87 (0.12%) | $217.93 | $214.61 | 1.02 M | $29.15 B |
| 07/05/2024 | $217.57 | $216.30 (-0.58%) | $217.91 | $214.56 | 753,742 | $29.07 B |
| 07/03/2024 | $219.62 | $218.11 (-0.69%) | $219.99 | $216.56 | 646,100 | $29.31 B |
| 07/02/2024 | $218.66 | $219.12 (0.21%) | $219.44 | $217.10 | 971,732 | $29.45 B |
| 07/01/2024 | $224.42 | $219.19 (-2.33%) | $224.79 | $218.22 | 935,526 | $29.46 B |