CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	114.15	114.15	111.91	112.77	102.95	603,400
2019-08-23	115.22	115.71	111.75	112.23	102.46	510,000
2019-08-22	115.96	117.95	115.32	116.52	106.10	508,000
2019-08-21	114.77	116.69	114.36	115.88	105.52	325,100
2019-08-20	114.59	115.40	113.60	113.73	103.56	371,400
2019-08-19	113.35	115.89	113.03	114.31	104.09	713,100
2019-08-16	109.29	112.29	109.07	111.69	101.70	502,200
2019-08-15	109.90	110.68	108.35	108.72	99.000	505,700
2019-08-14	110.73	112.09	109.74	110.01	100.17	552,300
2019-08-13	112.01	114.63	110.88	113.35	103.22	700,000
2019-08-12	114.00	114.38	111.93	112.36	102.31	479,200
2019-08-09	111.93	115.35	111.03	114.73	104.47	727,100
2019-08-08	109.96	113.07	109.50	112.70	102.62	1,462,600
2019-08-07	106.72	109.15	105.99	108.65	98.936	633,800
2019-08-06	108.03	109.25	107.83	108.34	98.654	804,300
2019-08-05	111.69	111.84	106.85	107.53	97.916	978,300
2019-08-02	117.44	117.63	113.78	116.34	105.94	795,200
2019-08-01	118.50	120.82	117.80	118.52	107.92	1,312,600
2019-07-31	115.20	119.72	115.20	118.16	107.60	1,102,800
2019-07-30	112.56	113.97	112.11	113.58	103.43	1,370,700
2019-07-29	114.39	114.52	112.59	112.91	102.82	704,600
2019-07-26	115.63	115.98	114.36	114.44	104.21	418,400
2019-07-25	113.00	114.49	112.46	114.21	104.00	422,000
2019-07-24	113.21	114.05	112.83	113.60	103.44	606,800
2019-07-23	112.80	113.72	112.15	113.66	103.50	585,300
2019-07-22	113.24	113.53	112.24	112.31	102.27	584,200
2019-07-19	112.99	114.55	112.51	112.51	102.45	619,200
2019-07-18	113.19	113.42	111.35	112.41	102.36	1,109,600
2019-07-17	114.14	114.60	113.38	113.48	103.33	650,600
2019-07-16	115.57	115.92	114.05	114.36	104.14	867,600
2019-07-15	116.22	116.47	115.00	115.92	105.56	985,900
2019-07-12	113.75	116.34	113.65	116.22	105.83	655,200
2019-07-11	112.69	113.84	111.14	113.57	103.42	660,800
2019-07-10	113.14	113.77	111.72	112.46	102.41	827,800
2019-07-09	109.63	113.11	109.29	112.76	102.68	1,241,000
2019-07-08	113.09	113.09	110.12	110.40	100.53	719,800
2019-07-05	113.22	113.93	112.53	113.79	103.62	645,600
2019-07-03	112.96	114.34	112.78	113.54	103.39	612,500
2019-07-02	112.57	113.24	112.16	112.73	102.65	728,800
2019-07-01	112.95	113.59	111.41	112.53	102.47	786,100
2019-06-28	110.91	111.42	110.04	111.00	101.08	2,185,700
2019-06-27	108.71	110.54	108.35	110.40	100.53	631,300
2019-06-26	108.04	108.95	107.98	108.61	98.900	579,400
2019-06-25	107.64	108.97	107.25	107.47	97.862	743,000
2019-06-24	108.69	109.04	107.31	107.54	97.925	894,000
2019-06-21	107.79	109.87	106.76	108.59	98.881	1,799,900
2019-06-20	106.48	109.32	106.10	108.11	98.444	1,037,800
2019-06-19	104.27	105.36	104.01	105.02	95.631	817,700
2019-06-18	105.52	106.19	104.00	104.13	94.820	630,200
2019-06-17	104.22	104.95	103.40	104.21	94.893	649,600
2019-06-14	105.94	106.40	104.18	104.24	94.920	426,400
2019-06-13	106.02	106.31	105.42	106.11	96.623	646,500
2019-06-12	105.45	106.33	104.83	105.37	95.949	417,700
2019-06-11	107.41	107.97	105.69	105.85	96.386	506,600
2019-06-10	105.90	107.56	105.69	106.38	96.869	565,100
2019-06-07	104.88	106.10	104.56	104.86	95.485	448,300
2019-06-06	104.06	104.70	103.16	104.22	94.902	528,600
2019-06-05	103.46	103.75	101.51	103.18	93.955	350,500
2019-06-04	100.14	102.56	100.00	102.48	93.318	818,200
2019-06-03	98.440	99.700	98.340	99.360	90.477	1,135,900

← NewerPage 31 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.