CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	101.52	101.72	97.930	98.440	89.639	1,066,300
2019-05-30	103.25	104.30	102.08	102.51	93.345	536,400
2019-05-29	102.62	103.52	101.78	102.97	93.764	665,600
2019-05-28	103.64	104.55	102.75	102.98	93.773	992,100
2019-05-24	103.07	103.60	101.91	103.19	93.964	397,200
2019-05-23	104.62	105.36	102.12	102.30	93.154	768,400
2019-05-22	106.11	106.56	105.25	106.09	96.336	558,300
2019-05-21	105.32	106.63	105.32	106.32	96.545	749,700
2019-05-20	103.41	104.88	102.93	104.33	94.738	545,200
2019-05-17	105.04	106.72	104.21	104.34	94.747	708,000
2019-05-16	104.58	106.18	104.58	105.83	96.100	755,500
2019-05-15	102.86	104.71	102.84	104.11	94.538	593,000
2019-05-14	102.54	103.98	102.28	103.26	93.766	856,000
2019-05-13	104.29	105.14	101.87	102.04	92.659	747,700
2019-05-10	105.02	106.86	104.00	106.55	96.754	836,500
2019-05-09	104.80	105.55	103.37	105.39	95.701	809,600
2019-05-08	106.28	107.00	105.53	105.64	95.928	625,800
2019-05-07	108.00	108.33	105.82	106.77	96.954	593,500
2019-05-06	106.96	109.21	106.70	109.05	99.024	375,000
2019-05-03	108.46	109.42	107.76	109.09	99.060	523,000
2019-05-02	107.31	108.81	106.42	107.72	97.816	594,600
2019-05-01	110.46	111.59	107.34	107.36	97.490	721,500
2019-04-30	104.88	105.72	104.02	105.60	95.891	836,600
2019-04-29	105.12	105.50	104.38	104.87	95.228	512,400
2019-04-26	104.46	105.35	104.04	105.29	95.610	542,200
2019-04-25	106.53	106.53	104.65	105.25	95.573	523,400
2019-04-24	106.25	106.98	106.25	106.38	96.600	503,600
2019-04-23	105.04	106.40	104.85	106.10	96.345	738,900
2019-04-22	105.24	105.39	104.61	104.92	95.274	533,900
2019-04-18	105.61	105.68	104.69	105.39	95.701	504,700
2019-04-17	107.61	107.67	104.66	105.19	95.519	698,900
2019-04-16	108.17	108.57	107.45	107.68	97.780	753,700
2019-04-15	107.41	108.28	106.71	108.14	98.198	1,116,200
2019-04-12	107.04	107.26	105.94	107.00	97.163	1,201,300
2019-04-11	104.96	107.09	104.49	106.70	96.890	904,400
2019-04-10	102.04	104.52	101.97	104.05	94.484	1,007,800
2019-04-09	101.67	102.12	101.32	101.97	92.595	609,300
2019-04-08	100.54	102.07	99.180	101.99	92.613	945,100
2019-04-05	100.95	101.18	100.37	100.79	91.524	555,900
2019-04-04	100.71	100.94	100.05	100.56	91.315	585,800
2019-04-03	99.980	101.06	99.450	100.50	91.260	740,300
2019-04-02	98.600	99.800	98.170	99.270	90.143	579,000
2019-04-01	97.270	98.890	97.050	98.620	89.553	675,300
2019-03-29	95.830	96.670	95.490	96.370	87.510	1,080,100
2019-03-28	94.720	95.520	93.740	95.110	86.366	624,900
2019-03-27	96.020	96.020	93.770	94.200	85.539	569,500
2019-03-26	96.470	96.760	95.230	95.700	86.902	1,037,700
2019-03-25	95.980	96.000	94.800	95.660	86.865	499,800
2019-03-22	98.420	98.620	95.840	95.870	87.056	693,500
2019-03-21	97.330	99.290	97.250	98.580	89.517	733,900
2019-03-20	97.360	97.800	96.510	97.170	88.236	823,100
2019-03-19	97.460	98.220	97.030	97.550	88.581	627,500
2019-03-18	97.620	98.020	96.310	97.030	88.109	647,800
2019-03-15	96.880	97.820	96.450	97.820	88.827	1,238,400
2019-03-14	96.780	97.000	96.100	96.620	87.737	580,600
2019-03-13	96.350	97.400	96.160	96.970	88.055	823,700
2019-03-12	95.070	96.120	94.630	95.990	87.165	697,900
2019-03-11	92.560	94.760	92.370	94.710	86.003	893,200
2019-03-08	90.800	92.360	90.530	92.300	83.814	478,600
2019-03-07	92.830	92.830	91.160	91.730	83.297	678,100

← NewerPage 32 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.