CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	93.980	94.330	93.210	93.210	84.640	609,000
2019-03-05	94.430	94.930	93.700	93.840	85.213	628,200
2019-03-04	95.000	95.500	93.350	94.260	85.594	527,400
2019-03-01	94.250	94.900	93.560	94.830	86.111	589,900
2019-02-28	94.870	94.870	93.850	93.890	85.258	555,200
2019-02-27	94.710	95.170	94.060	94.940	86.211	428,200
2019-02-26	95.110	95.790	94.850	95.270	86.511	1,291,900
2019-02-25	96.200	97.060	95.470	95.570	86.783	626,600
2019-02-22	95.280	96.110	94.890	95.750	86.947	497,200
2019-02-21	94.830	95.240	94.380	95.000	85.998	560,300
2019-02-20	94.560	95.330	94.150	94.790	85.808	969,600
2019-02-19	94.410	94.980	93.850	94.680	85.708	711,600
2019-02-15	93.890	94.850	93.500	94.840	85.853	903,800
2019-02-14	92.660	94.320	92.390	93.850	84.957	829,200
2019-02-13	93.000	93.160	92.000	92.710	83.925	829,500
2019-02-12	90.690	92.860	90.690	92.720	83.934	1,166,600
2019-02-11	90.200	91.500	90.020	90.510	81.933	897,000
2019-02-08	90.900	90.900	88.020	90.310	81.752	1,148,800
2019-02-07	87.020	91.210	87.000	91.080	82.449	1,854,700
2019-02-06	85.650	85.840	84.760	85.390	77.299	1,004,800
2019-02-05	84.450	85.720	84.280	85.530	77.425	1,220,800
2019-02-04	83.980	84.480	83.310	84.190	76.212	625,400
2019-02-01	83.550	84.010	82.760	83.550	75.633	667,600
2019-01-31	82.960	83.590	82.440	83.270	75.380	1,083,000
2019-01-30	82.530	83.100	81.570	82.980	75.117	477,400
2019-01-29	82.090	82.720	81.730	81.920	74.157	536,600
2019-01-28	80.870	82.370	80.850	82.070	74.293	1,094,100
2019-01-25	81.960	82.590	81.130	81.960	74.194	832,800
2019-01-24	81.480	82.320	81.110	81.160	73.469	719,800
2019-01-23	80.820	82.270	80.010	81.390	73.678	955,800
2019-01-22	81.470	81.830	79.770	80.330	72.718	813,000
2019-01-18	81.230	82.140	80.770	81.690	73.949	913,200
2019-01-17	79.980	81.090	79.980	80.760	73.107	809,200
2019-01-16	80.930	81.660	80.440	80.530	72.899	753,900
2019-01-15	79.690	80.530	79.080	80.490	72.863	1,418,500
2019-01-14	80.320	80.580	79.220	79.240	71.731	1,051,600
2019-01-11	81.800	82.850	80.430	80.590	72.953	1,192,900
2019-01-10	80.650	82.360	79.750	81.940	74.176	629,200
2019-01-09	92.570	92.570	80.770	81.330	73.623	960,300
2019-01-08	78.200	80.500	78.130	80.270	72.664	1,322,000
2019-01-07	78.210	78.950	77.260	77.570	70.220	1,360,600
2019-01-04	78.150	78.730	76.070	77.880	70.500	1,401,400
2019-01-03	77.700	78.870	76.590	77.130	69.821	1,096,800
2019-01-02	79.680	80.230	78.760	79.170	71.668	854,200
2018-12-31	80.500	81.180	79.810	81.050	73.370	788,500
2018-12-28	80.190	82.000	78.760	79.750	72.193	774,600
2018-12-27	78.490	79.500	76.970	79.460	71.931	688,400
2018-12-26	75.800	79.810	74.320	79.670	72.121	943,400
2018-12-24	77.000	77.680	75.310	75.330	68.192	543,600
2018-12-21	80.570	81.070	76.860	77.310	69.984	2,090,300
2018-12-20	83.820	84.120	79.180	80.580	72.944	1,409,000
2018-12-19	84.650	86.480	83.220	84.250	76.267	1,320,800
2018-12-18	85.570	86.270	84.350	85.040	76.982	1,046,500
2018-12-17	87.220	87.630	84.280	84.730	76.701	1,239,900
2018-12-14	89.450	91.480	87.650	87.710	79.399	1,458,400
2018-12-13	91.750	92.750	89.530	89.810	81.300	1,235,800
2018-12-12	91.670	93.240	90.960	91.550	82.875	1,093,300
2018-12-11	92.220	92.840	90.360	90.790	82.187	1,161,900
2018-12-10	90.750	92.560	90.220	90.620	82.033	1,718,600
2018-12-07	95.840	95.950	91.060	91.480	82.812	1,666,000

← NewerPage 33 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.