CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	88.490	89.860	88.060	89.680	80.906	785,400
2018-09-10	87.630	88.560	87.070	88.490	79.832	416,200
2018-09-07	87.320	88.120	87.140	87.660	79.084	474,100
2018-09-06	86.820	87.810	86.540	87.470	78.912	982,700
2018-09-05	87.860	87.980	86.210	87.140	78.614	718,700
2018-09-04	87.940	89.170	86.380	87.710	79.129	670,900
2018-08-31	87.490	87.890	87.390	87.560	78.993	556,300
2018-08-30	88.170	88.460	87.330	87.630	79.057	656,600
2018-08-29	88.350	88.810	88.120	88.350	79.706	407,900
2018-08-28	87.570	88.260	87.060	88.120	79.499	479,100
2018-08-27	86.780	88.200	86.780	87.640	79.066	599,400
2018-08-24	86.770	87.200	86.510	86.790	78.299	834,700
2018-08-23	85.630	86.730	85.610	86.330	77.884	729,400
2018-08-22	86.280	86.640	84.850	85.940	77.342	600,300
2018-08-21	86.010	86.810	85.920	86.350	77.711	1,778,700
2018-08-20	86.440	86.650	85.800	85.970	77.369	657,600
2018-08-17	86.020	86.400	85.550	85.980	77.378	1,139,900
2018-08-16	85.800	86.520	85.690	85.850	77.261	470,200
2018-08-15	85.370	85.880	84.480	85.230	76.703	521,300
2018-08-14	85.310	86.080	84.750	85.860	77.270	1,027,800
2018-08-13	84.840	85.270	84.370	84.760	76.280	910,200
2018-08-10	85.080	85.560	84.360	84.650	76.181	558,700
2018-08-09	85.440	86.030	85.170	85.690	77.117	633,500
2018-08-08	86.170	86.170	84.950	85.220	76.694	710,500
2018-08-07	85.650	86.590	85.650	85.980	77.378	928,700
2018-08-06	84.850	85.890	84.710	85.640	77.072	541,200
2018-08-03	86.780	87.300	84.670	85.230	76.703	790,400
2018-08-02	83.820	87.480	82.800	87.240	78.512	1,290,200
2018-08-01	84.260	85.650	83.810	83.890	75.498	864,300
2018-07-31	84.000	84.780	82.160	84.090	75.678	908,200
2018-07-30	84.780	84.980	83.220	83.580	75.219	553,700
2018-07-27	86.790	86.900	84.380	84.670	76.199	517,500
2018-07-26	85.470	87.450	84.720	86.760	78.080	776,600
2018-07-25	85.080	86.050	84.380	85.880	77.288	740,000
2018-07-24	87.010	87.420	84.890	85.100	76.586	958,000
2018-07-23	86.620	86.970	86.070	86.530	77.873	828,900
2018-07-20	87.380	87.650	86.390	86.410	77.765	542,100
2018-07-19	87.330	88.360	87.100	87.380	78.638	945,300
2018-07-18	86.850	88.170	86.480	87.180	78.458	957,300
2018-07-17	84.560	86.560	84.010	86.180	77.558	501,000
2018-07-16	85.390	85.810	84.770	84.940	76.442	378,900
2018-07-13	84.960	85.930	84.960	85.280	76.748	522,500
2018-07-12	84.410	85.170	83.870	85.100	76.586	834,100
2018-07-11	83.920	84.290	83.170	84.010	75.606	645,600
2018-07-10	83.470	84.400	83.470	84.310	75.875	664,100
2018-07-09	83.210	83.960	82.930	83.590	75.228	562,100
2018-07-06	81.960	83.120	80.930	82.910	74.616	578,000
2018-07-05	82.400	82.620	81.400	81.750	73.572	1,460,100
2018-07-03	82.380	82.720	81.360	82.170	73.950	484,900
2018-07-02	80.270	82.480	80.070	82.460	74.211	679,900
2018-06-29	81.890	82.070	80.770	80.790	72.708	1,105,500
2018-06-28	80.890	82.110	80.500	81.720	73.545	694,400
2018-06-27	82.670	83.030	80.740	80.870	72.780	473,300
2018-06-26	82.320	83.120	81.520	82.390	74.148	868,300
2018-06-25	83.720	84.000	81.520	82.370	74.130	921,400
2018-06-22	84.530	84.530	83.340	83.770	75.390	1,223,500
2018-06-21	84.650	85.000	83.870	84.060	75.651	897,000
2018-06-20	85.550	85.690	84.020	84.290	75.858	819,900
2018-06-19	84.100	85.000	83.840	84.720	76.244	1,483,600
2018-06-18	85.140	85.820	84.360	85.040	76.532	1,168,400

← NewerPage 35 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.