CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	91.990	95.690	91.630	95.540	86.487	1,273,700
2018-12-04	95.560	96.750	93.690	93.850	84.957	1,644,600
2018-12-03	93.500	95.970	93.090	95.970	86.876	2,039,800
2018-11-30	92.550	93.920	92.330	92.680	83.898	1,648,700
2018-11-29	91.450	93.080	90.810	92.390	83.635	859,900
2018-11-28	89.320	91.920	89.020	91.100	82.468	984,800
2018-11-27	89.430	89.760	88.620	88.770	80.358	1,662,400
2018-11-26	88.500	90.030	87.910	89.750	81.245	1,419,100
2018-11-23	86.020	88.190	85.900	87.870	79.544	295,400
2018-11-21	86.790	88.990	85.470	86.730	78.245	1,048,200
2018-11-20	86.000	87.410	85.200	86.000	77.586	836,300
2018-11-19	89.340	89.900	87.460	87.860	79.264	591,200
2018-11-16	87.840	90.100	87.250	89.440	80.689	629,100
2018-11-15	87.100	88.650	86.380	88.560	79.896	824,500
2018-11-14	90.140	90.540	87.200	87.230	78.696	1,075,100
2018-11-13	89.350	90.180	88.780	89.640	80.870	752,500
2018-11-12	90.140	91.240	88.530	89.190	80.464	631,500
2018-11-09	90.610	91.490	90.070	91.080	82.169	752,300
2018-11-08	90.160	91.770	89.010	91.730	82.755	1,170,600
2018-11-07	88.810	90.350	87.990	90.200	81.375	1,400,800
2018-11-06	87.210	88.170	86.890	88.020	79.408	1,313,800
2018-11-05	88.160	88.340	86.660	87.710	79.129	1,161,500
2018-11-02	89.650	90.150	87.450	88.040	79.426	1,355,900
2018-11-01	89.510	92.030	89.030	89.230	80.500	1,456,600
2018-10-31	85.320	92.180	84.000	90.010	81.204	3,432,600
2018-10-30	78.840	80.980	78.610	80.260	72.408	1,167,300
2018-10-29	80.430	81.940	77.750	78.660	70.964	956,100
2018-10-26	79.930	80.910	78.740	79.670	71.875	833,700
2018-10-25	81.130	81.800	80.260	81.020	73.093	772,700
2018-10-24	83.010	83.420	80.440	80.470	72.597	1,680,000
2018-10-23	81.040	83.440	80.030	83.160	75.024	943,100
2018-10-22	80.940	82.770	80.790	82.150	74.113	606,600
2018-10-19	83.370	83.750	80.380	80.700	72.805	1,096,800
2018-10-18	83.770	84.480	82.540	83.310	75.159	538,100
2018-10-17	84.870	84.870	83.110	83.910	75.700	602,200
2018-10-16	82.510	84.580	81.930	84.460	76.197	553,000
2018-10-15	82.150	82.700	81.610	81.840	73.833	658,900
2018-10-12	82.060	83.400	80.860	82.370	74.311	674,500
2018-10-11	81.050	82.200	80.310	80.370	72.507	926,900
2018-10-10	84.000	84.060	80.790	81.350	73.391	1,223,300
2018-10-09	84.160	85.000	83.570	84.470	76.206	798,800
2018-10-08	85.090	85.300	82.870	83.750	75.556	1,288,400
2018-10-05	86.320	87.310	84.990	85.670	77.288	807,400
2018-10-04	88.180	88.180	86.180	86.400	77.947	775,100
2018-10-03	87.510	88.350	87.070	88.300	79.661	879,900
2018-10-02	87.770	88.320	87.280	87.470	78.912	681,000
2018-10-01	89.230	89.270	87.820	87.970	79.363	667,400
2018-09-28	88.210	89.160	88.090	88.920	80.220	648,600
2018-09-27	88.970	89.190	88.280	88.400	79.751	515,100
2018-09-26	89.360	89.920	88.480	88.650	79.977	542,800
2018-09-25	89.220	89.310	88.050	89.180	80.455	1,579,000
2018-09-24	88.870	89.120	87.660	88.980	80.274	1,178,100
2018-09-21	89.040	90.340	88.850	89.080	80.365	1,404,100
2018-09-20	89.320	89.520	88.840	89.110	80.392	1,291,700
2018-09-19	89.500	89.770	88.730	89.050	80.338	1,135,800
2018-09-18	88.700	90.170	88.000	89.270	80.536	1,068,300
2018-09-17	90.010	90.480	88.820	88.890	80.193	652,700
2018-09-14	89.760	90.470	89.710	90.150	81.330	686,200
2018-09-13	89.410	90.500	89.230	89.410	80.662	480,100
2018-09-12	89.600	89.680	88.030	88.980	80.274	700,400

← NewerPage 34 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.