CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	138.78	138.88	137.55	137.80	125.80	640,600
2019-11-18	136.10	137.90	135.71	137.64	125.65	585,500
2019-11-15	134.19	136.63	133.40	136.55	124.66	1,007,000
2019-11-14	134.81	135.25	132.55	132.82	121.25	1,054,000
2019-11-13	133.25	135.57	133.13	135.48	123.68	918,200
2019-11-12	133.77	134.45	132.25	133.82	122.16	955,500
2019-11-11	132.98	134.53	132.60	134.11	122.43	819,100
2019-11-08	132.48	134.10	132.01	133.52	121.89	725,900
2019-11-07	132.81	134.04	132.41	132.93	121.35	1,009,400
2019-11-06	135.20	135.60	132.35	132.96	121.38	1,284,900
2019-11-05	131.99	136.31	131.59	135.81	123.98	1,201,400
2019-11-04	132.34	133.44	131.41	131.80	120.32	1,290,200
2019-11-01	128.96	131.40	128.47	131.20	119.77	1,063,400
2019-10-31	131.50	132.35	127.42	127.91	116.77	1,670,600
2019-10-30	126.15	127.51	124.91	127.38	116.29	1,030,400
2019-10-29	125.12	127.25	125.11	126.18	115.19	919,800
2019-10-28	126.08	127.01	125.65	125.99	115.02	1,103,300
2019-10-25	123.85	125.06	123.54	124.86	113.99	751,800
2019-10-24	124.03	124.51	122.94	124.45	113.61	773,400
2019-10-23	122.10	123.26	121.75	123.04	112.32	837,300
2019-10-22	124.89	124.98	122.21	122.41	111.75	812,400
2019-10-21	124.36	125.22	123.93	124.06	113.25	727,700
2019-10-18	124.43	125.00	122.70	123.91	113.12	761,900
2019-10-17	123.92	124.75	122.78	123.97	113.17	641,800
2019-10-16	123.37	124.93	123.01	123.67	112.90	802,700
2019-10-15	123.33	124.34	123.00	123.36	112.62	954,500
2019-10-14	123.62	124.40	123.20	123.33	112.59	941,000
2019-10-11	123.97	125.41	123.24	124.41	113.57	790,200
2019-10-10	121.34	122.85	121.00	122.54	111.87	1,359,200
2019-10-09	123.86	123.86	120.92	121.80	111.19	1,462,400
2019-10-08	121.93	124.06	121.45	122.99	112.28	1,864,300
2019-10-07	122.34	124.11	121.05	123.12	112.40	883,900
2019-10-04	120.01	122.61	119.84	122.40	111.74	1,463,000
2019-10-03	119.64	120.78	117.55	119.68	109.26	1,171,400
2019-10-02	121.29	121.30	118.90	119.82	109.38	1,473,800
2019-10-01	123.43	124.52	121.10	121.12	110.57	1,302,900
2019-09-30	122.42	123.52	121.65	123.24	112.51	1,703,500
2019-09-27	123.14	124.08	120.94	121.79	111.18	1,727,400
2019-09-26	121.52	124.34	120.13	123.40	112.65	1,754,100
2019-09-25	118.47	121.79	117.05	121.52	110.94	1,658,300
2019-09-24	119.57	120.47	117.26	118.66	108.33	2,107,000
2019-09-23	120.88	121.76	119.21	119.34	108.95	2,503,000
2019-09-20	122.07	122.39	118.84	121.06	110.52	24,549,400
2019-09-19	119.89	122.91	119.64	121.80	111.19	3,147,500
2019-09-18	121.00	122.20	118.79	120.38	109.90	7,389,300
2019-09-17	112.68	114.62	111.00	113.80	103.89	739,100
2019-09-16	111.60	116.02	110.52	113.00	103.16	1,174,000
2019-09-13	113.89	113.98	110.97	111.71	101.98	957,400
2019-09-12	112.78	114.62	111.06	114.32	104.36	661,000
2019-09-11	111.75	112.92	110.09	112.81	102.98	695,600
2019-09-10	116.65	116.87	110.76	111.50	101.79	968,300
2019-09-09	119.00	119.32	116.65	117.51	107.28	590,400
2019-09-06	118.91	118.91	117.55	118.39	108.08	659,700
2019-09-05	119.27	119.99	117.59	118.47	108.15	581,700
2019-09-04	117.02	118.65	116.70	118.06	107.78	903,200
2019-09-03	115.52	116.33	113.95	116.02	105.92	709,700
2019-08-30	115.53	116.50	113.59	115.50	105.44	1,099,700
2019-08-29	113.63	115.25	113.63	114.70	104.71	768,100
2019-08-28	112.14	112.49	111.50	111.73	102.00	588,300
2019-08-27	113.72	113.97	112.49	112.58	102.77	801,900

← NewerPage 30 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.