CDW Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	137.47	137.66	133.33	134.87	123.46	1,003,200
2020-02-14	137.94	138.96	137.06	138.29	126.60	1,292,600
2020-02-13	135.30	137.31	134.89	137.28	125.67	1,034,100
2020-02-12	136.00	137.56	135.69	136.59	125.04	1,028,500
2020-02-11	134.31	136.18	133.33	135.97	124.47	1,228,300
2020-02-10	132.71	134.07	132.50	133.99	122.66	920,000
2020-02-07	134.41	134.49	131.17	132.66	121.44	1,354,400
2020-02-06	134.51	138.45	133.68	134.64	123.25	1,186,700
2020-02-05	137.22	137.49	134.89	136.04	124.54	1,124,300
2020-02-04	134.47	136.24	133.99	136.15	124.64	1,068,800
2020-02-03	130.74	133.76	130.54	132.89	121.65	1,618,000
2020-01-31	133.39	133.72	129.92	130.45	119.42	1,173,000
2020-01-30	133.24	134.72	132.73	133.83	122.51	975,100
2020-01-29	135.90	136.47	134.34	134.86	123.46	746,800
2020-01-28	134.66	135.73	133.91	135.46	124.00	1,180,900
2020-01-27	135.48	136.05	133.76	133.87	122.55	887,100
2020-01-24	139.04	139.50	137.15	137.92	126.26	856,900
2020-01-23	136.58	138.85	135.47	138.73	127.00	1,175,400
2020-01-22	137.18	138.25	136.35	136.58	125.03	1,131,900
2020-01-21	136.14	138.12	135.83	136.08	124.57	1,619,600
2020-01-17	140.89	141.62	136.08	136.85	125.28	2,357,000
2020-01-16	145.48	146.09	143.58	144.20	132.01	834,300
2020-01-15	143.89	145.40	143.44	144.60	132.37	791,300
2020-01-14	143.35	145.06	142.79	143.96	131.79	863,500
2020-01-13	142.76	143.72	141.86	143.35	131.23	1,364,500
2020-01-10	142.42	143.93	141.23	142.36	130.32	668,400
2020-01-09	141.28	143.00	141.05	141.97	129.96	943,900
2020-01-08	141.01	141.84	140.32	140.71	128.81	1,034,200
2020-01-07	141.19	141.78	140.66	140.92	129.00	801,300
2020-01-06	141.00	141.65	140.29	141.08	129.15	1,014,400
2020-01-03	141.99	143.44	141.81	142.15	130.13	883,200
2020-01-02	144.49	144.49	141.78	143.88	131.71	1,333,700
2019-12-31	142.21	143.16	141.94	142.84	130.76	547,600
2019-12-30	143.87	143.90	142.10	142.78	130.71	505,000
2019-12-27	144.78	144.95	143.52	143.96	131.79	420,400
2019-12-26	143.06	144.73	143.00	144.63	132.40	469,600
2019-12-24	143.07	143.45	142.55	142.97	130.88	292,600
2019-12-23	144.00	144.09	141.96	142.87	130.79	1,208,900
2019-12-20	143.38	144.21	141.73	143.92	131.75	5,961,600
2019-12-19	140.76	142.41	140.23	142.25	130.22	984,200
2019-12-18	139.36	140.91	139.24	140.62	128.73	957,200
2019-12-17	140.14	141.11	138.46	139.36	127.57	1,272,400
2019-12-16	139.07	141.75	139.07	140.69	128.79	1,323,300
2019-12-13	136.75	137.88	135.93	137.77	126.12	562,900
2019-12-12	135.88	137.65	135.26	136.80	125.23	507,200
2019-12-11	135.74	135.96	134.99	135.66	124.19	533,600
2019-12-10	134.16	135.82	134.00	135.75	124.27	540,100
2019-12-09	136.37	136.59	134.20	134.34	122.98	710,400
2019-12-06	135.32	136.89	135.05	136.66	125.10	699,500
2019-12-05	135.50	135.84	134.28	134.42	123.05	474,900
2019-12-04	134.47	135.91	134.29	135.33	123.89	630,000
2019-12-03	132.27	133.42	130.82	133.14	121.88	801,300
2019-12-02	135.90	135.90	133.24	134.08	122.74	1,265,200
2019-11-29	136.04	136.88	134.84	135.05	123.63	549,000
2019-11-27	137.25	137.25	133.98	136.45	124.91	781,200
2019-11-26	137.92	138.38	136.81	136.99	125.41	866,100
2019-11-25	137.04	138.49	136.36	138.02	126.35	759,500
2019-11-22	137.79	137.84	136.18	136.44	124.90	626,600
2019-11-21	137.60	137.81	136.35	137.59	125.61	696,700
2019-11-20	137.35	138.79	136.70	137.70	125.71	709,500

← NewerPage 29 of 56 · 3,352 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.6300 USD
2026-05-22	0.6300 USD
2026-02-25	0.6300 USD
2025-11-25	0.6300 USD
2025-08-25	0.6250 USD
2025-05-23	0.6250 USD
2025-02-25	0.6250 USD
2024-11-25	0.6250 USD
2024-08-26	0.6200 USD
2024-05-23	0.6200 USD
2024-02-23	0.6200 USD
2023-11-22	0.6200 USD
2023-08-24	0.5900 USD
2023-05-24	0.5900 USD
2023-02-23	0.5900 USD
2022-11-23	0.5900 USD
2022-08-24	0.5000 USD
2022-05-24	0.5000 USD
2022-02-24	0.5000 USD
2021-11-23	0.5000 USD
2021-08-24	0.4000 USD
2021-05-24	0.4000 USD
2021-02-24	0.4000 USD
2020-11-24	0.4000 USD
2020-08-24	0.3800 USD
2020-05-21	0.3800 USD
2020-02-24	0.3800 USD
2019-11-22	0.3800 USD
2019-08-23	0.2950 USD
2019-05-23	0.2950 USD
2019-02-22	0.2950 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.