5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
-22.53%
6 MONTH PERFORMANCE
-20.62%
YEAR-TO-DATE PERFORMANCE
-22.08%
1 YEAR PERFORMANCE
-22.56%
CDW Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $174.29 | $177.12 (1.62%) | $177.42 | $174.29 | 685,999 | $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 |
| 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 |