Advertisement
Screener

CDW CORP (CDW) Historical Stock Price, 2020

2.9 / 5 stars · 65/112 Roast Me

Add as a preferred source on Google

CDW CORP Stock Price History

Complete retained CDW history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. Split-adjusted close restates every older price as if today's share count had always applied, so prices from before and after a stock split can be compared directly. Cumulative dividend-reinvested close shows what one share held from the earliest retained close would be worth with every dividend reinvested and every split counted exactly once, which is the stock's total return.

  • 2020-12-31: Cumulative dividend-reinvested close $141.90; Split-adjusted close $131.79.
  • 2020-12-30: Cumulative dividend-reinvested close $139.97; Split-adjusted close $130.00.
  • 2020-12-29: Cumulative dividend-reinvested close $139.40; Split-adjusted close $129.47.
  • 2020-12-28: Cumulative dividend-reinvested close $141.12; Split-adjusted close $131.06.
Available history
2020-01-02 to 2020-12-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$75.58$86.99$100.12$115.22$132.61$152.622020-01-022020-12-31

Logarithmic scale. Both lines share the same starting value, the year's first close.

Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.

Historical Stock Price — 2020-01-02 to 2020-12-31

DateCumulative dividend-reinvested closeSplit-adjusted closeDaily openDaily highDaily lowMarket volume (shares)Session value
2020-12-31$141.90$131.79
2020-12-30$139.97$130.00
2020-12-29$139.40$129.47
2020-12-28$141.12$131.06
2020-12-24$139.14$129.23
2020-12-23$139.81$129.85
2020-12-22$140.78$130.75
2020-12-21$141.04$130.99
2020-12-18$144.68$134.37
2020-12-17$145.62$135.24
2020-12-16$142.41$132.26
2020-12-15$143.02$132.83
2020-12-14$141.84$131.73
2020-12-11$140.73$130.70
2020-12-10$141.82$131.71
2020-12-09$142.07$131.95
2020-12-08$143.14$132.94
2020-12-07$143.14$132.94
2020-12-04$143.74$133.50
2020-12-03$141.32$131.25
2020-12-02$141.28$131.21
2020-12-01$142.15$132.02
2020-11-30$140.50$130.49
2020-11-27$142.38$132.23
2020-11-25$142.06$131.94
2020-11-24$147.32$136.82
2020-11-23$140.86$131.22
2020-11-20$141.64$131.95
2020-11-19$142.53$132.78
2020-11-18$145.70$135.73
2020-11-17$146.83$136.78
2020-11-16$149.29$139.08
2020-11-13$147.69$137.59
2020-11-12$145.52$135.56
2020-11-11$148.89$138.70
2020-11-10$147.63$137.53
2020-11-09$154.52$143.95
2020-11-06$148.19$138.05
2020-11-05$148.33$138.18
2020-11-04$143.68$133.85
2020-11-03$140.32$130.72
2020-11-02$135.74$126.45
2020-10-30$131.60$122.60
2020-10-29$129.83$120.95
2020-10-28$127.45$118.73
2020-10-27$132.33$123.28
2020-10-26$134.90$125.67
2020-10-23$139.55$130.00
2020-10-22$138.95$129.44
2020-10-21$138.30$128.84
2020-10-20$138.82$129.32
2020-10-19$138.32$128.86
2020-10-16$140.21$130.62
2020-10-15$139.33$129.80
2020-10-14$139.03$129.52
2020-10-13$139.47$129.93
2020-10-12$139.56$130.01
2020-10-09$135.24$125.99
2020-10-08$135.47$126.20
2020-10-07$135.18$125.93
2020-10-06$132.11$123.07
2020-10-05$135.12$125.88
2020-10-02$132.56$123.49
2020-10-01$132.57$123.50
2020-09-30$128.31$119.53
2020-09-29$126.78$118.11
2020-09-28$125.06$116.50
2020-09-25$121.02$112.74
2020-09-24$118.54$110.43
2020-09-23$117.23$109.21
2020-09-22$118.26$110.17
2020-09-21$116.80$108.81
2020-09-18$121.11$112.82
2020-09-17$122.62$114.23
2020-09-16$122.28$113.91
2020-09-15$122.57$114.18
2020-09-14$121.46$113.15
2020-09-11$119.50$111.32
2020-09-10$118.16$110.08
2020-09-09$118.67$110.55
2020-09-08$119.92$111.72
2020-09-04$122.64$114.25
2020-09-03$120.41$112.17
2020-09-02$126.16$117.53
2020-09-01$120.86$112.59
2020-08-31$122.00$113.65
2020-08-28$123.81$115.34
2020-08-27$123.27$114.84
2020-08-26$119.33$111.17
2020-08-25$120.39$112.15
2020-08-24$120.54$112.29
2020-08-21$118.91$111.15
2020-08-20$120.16$112.32
2020-08-19$119.80$111.99
2020-08-18$118.72$110.98
2020-08-17$121.55$113.62
2020-08-14$121.44$113.52
2020-08-13$122.57$114.58
2020-08-12$124.75$116.61
2020-08-11$125.39$117.21
2020-08-10$120.88$113.00
2020-08-07$122.78$114.77
2020-08-06$122.80$114.79
2020-08-05$124.90$116.75
2020-08-04$127.86$119.52
2020-08-03$125.66$117.46
2020-07-31$124.36$116.25
2020-07-30$123.76$115.69
2020-07-29$123.71$115.64
2020-07-28$121.79$113.85
2020-07-27$124.41$116.30
2020-07-24$122.55$114.56
2020-07-23$127.08$118.79
2020-07-22$127.39$119.08
2020-07-21$125.16$117.00
2020-07-20$126.43$118.18
2020-07-17$126.78$118.51
2020-07-16$124.84$116.70
2020-07-15$125.91$117.70
2020-07-14$122.38$114.40
2020-07-13$120.43$112.58
2020-07-10$121.78$113.84
2020-07-09$120.36$112.51
2020-07-08$121.29$113.38
2020-07-07$122.02$114.06
2020-07-06$125.75$117.55
2020-07-02$125.28$117.11
2020-07-01$123.59$115.53
2020-06-30$124.29$116.18
2020-06-29$121.95$114.00
2020-06-26$116.06$108.49
2020-06-25$120.29$112.44
2020-06-24$119.27$111.49
2020-06-23$124.04$115.95
2020-06-22$124.30$116.19
2020-06-19$125.11$116.95
2020-06-18$125.42$117.24
2020-06-17$125.36$117.18
2020-06-16$127.70$119.37
2020-06-15$121.85$113.90
2020-06-12$122.06$114.10
2020-06-11$118.25$110.54
2020-06-10$130.20$121.71
2020-06-09$133.09$124.41
2020-06-08$137.24$128.29
2020-06-05$134.09$125.34
2020-06-04$124.90$116.75
2020-06-03$123.12$115.09
2020-06-02$121.17$113.27
2020-06-01$119.72$111.91
2020-05-29$118.65$110.91
2020-05-28$117.30$109.65
2020-05-27$118.04$110.34
2020-05-26$115.55$108.01
2020-05-22$113.12$105.74
2020-05-21$114.69$107.21
2020-05-20$116.44$109.23
2020-05-19$112.99$105.99
2020-05-18$113.54$106.51
2020-05-15$104.27$97.81
2020-05-14$106.29$99.70
2020-05-13$104.48$98.01
2020-05-12$108.72$101.98
2020-05-11$111.90$104.97
2020-05-08$115.71$108.54
2020-05-07$113.72$106.67
2020-05-06$113.82$106.77
2020-05-05$117.25$109.99
2020-05-04$115.34$108.19
2020-05-01$113.88$106.82
2020-04-30$118.12$110.80
2020-04-29$118.64$111.29
2020-04-28$114.20$107.12
2020-04-27$113.30$106.28
2020-04-24$111.69$104.77
2020-04-23$107.52$100.86
2020-04-22$108.46$101.74
2020-04-21$105.38$98.85
2020-04-20$112.57$105.60
2020-04-17$116.01$108.82
2020-04-16$111.14$104.25
2020-04-15$110.53$103.68
2020-04-14$113.80$106.75
2020-04-13$110.74$103.88
2020-04-09$113.28$106.26
2020-04-08$109.02$102.27
2020-04-07$105.14$98.63
2020-04-06$102.17$95.84
2020-04-03$92.63$86.89
2020-04-02$93.78$87.97
2020-04-01$94.70$88.83
2020-03-31$99.43$93.27
2020-03-30$103.31$96.91
2020-03-27$99.94$93.75
2020-03-26$107.73$101.06
2020-03-25$97.98$91.91
2020-03-24$100.03$93.83
2020-03-23$91.25$85.60
2020-03-20$84.81$79.56
2020-03-19$94.10$88.27
2020-03-18$89.96$84.39
2020-03-17$93.04$87.28
2020-03-16$92.71$86.97
2020-03-13$107.99$101.30
2020-03-12$97.51$91.47
2020-03-11$109.66$102.87
2020-03-10$110.97$104.09
2020-03-09$104.70$98.21
2020-03-06$118.95$111.58
2020-03-05$121.33$113.81
2020-03-04$127.06$119.19
2020-03-03$123.25$115.61
2020-03-02$127.90$119.98
2020-02-28$121.76$114.22
2020-02-27$123.75$116.08
2020-02-26$133.09$124.84
2020-02-25$133.42$125.15
2020-02-24$138.10$129.54
2020-02-21$142.35$133.91
2020-02-20$146.95$138.24
2020-02-19$145.24$136.63
2020-02-18$143.37$134.87
2020-02-14$147.01$138.29
2020-02-13$145.93$137.28
2020-02-12$145.20$136.59
2020-02-11$144.54$135.97
2020-02-10$142.43$133.99
2020-02-07$141.02$132.66
2020-02-06$143.13$134.64
2020-02-05$144.61$136.04
2020-02-04$144.73$136.15
2020-02-03$141.27$132.89
2020-01-31$138.67$130.45
2020-01-30$142.26$133.83
2020-01-29$143.36$134.86
2020-01-28$144.00$135.46
2020-01-27$142.31$133.87
2020-01-24$146.61$137.92
2020-01-23$147.47$138.73
2020-01-22$145.19$136.58
2020-01-21$144.66$136.08
2020-01-17$145.47$136.85
2020-01-16$153.29$144.20
2020-01-15$153.71$144.60
2020-01-14$153.03$143.96
2020-01-13$152.38$143.35
2020-01-10$151.33$142.36
2020-01-09$150.92$141.97
2020-01-08$149.58$140.71
2020-01-07$149.80$140.92
2020-01-06$149.97$141.08
2020-01-03$151.11$142.15
2020-01-02$152.95$143.88

Similar stocks

Stock NameCountryMarket CapPE Ratio
INSIGHT ENTERPRISES INC (NSIT)United States$4.691B17.10
Honest Company, Inc. (HNST)United States$0.568B-34.50
NEIGHBORHOOD INTELLIGENCE, INC. (NXH)United States$0.316B-4.39
1stdibs.com, Inc. (DIBS)United States$0.136B-21.05
A.K.A. BRANDS HOLDING CORP. (AKA)United States$0.120B-4.62
Hour Loop, Inc (HOUR)United States$0.064B
Grove Collaborative Holdings, Inc. (GROV)United States$0.044B
Lulu's Fashion Lounge Holdings, Inc. (LVLU)United States$0.030B-2.70
GIFTIFY, INC. (GIFT)United States$0.018B
AMAZE HOLDINGS, INC. (AMZE)United States$0.003B
Advertisement