CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	83.500	85.550	81.750	85.470	76.919	1,796,500
2018-06-14	83.790	84.510	83.540	83.840	75.453	1,191,800
2018-06-13	84.740	84.740	83.370	83.780	75.399	1,409,900
2018-06-12	84.750	85.020	83.800	84.410	75.965	587,600
2018-06-11	84.880	85.020	84.260	84.610	76.145	825,600
2018-06-08	84.500	85.310	83.730	84.710	76.235	454,300
2018-06-07	85.000	85.490	83.080	84.670	76.199	624,300
2018-06-06	84.000	85.170	83.520	85.050	76.541	982,600
2018-06-05	81.250	84.250	81.050	84.210	75.786	1,223,600
2018-06-04	80.990	81.870	80.990	81.360	73.221	860,200
2018-06-01	80.450	81.540	79.980	81.000	72.897	836,900
2018-05-31	81.790	81.790	80.000	80.050	72.042	1,364,100
2018-05-30	81.120	81.970	81.120	81.400	73.257	710,200
2018-05-29	80.050	81.660	80.050	80.890	72.798	729,300
2018-05-25	80.410	81.080	79.410	80.690	72.618	426,400
2018-05-24	80.000	80.730	79.570	80.310	72.276	806,700
2018-05-23	78.870	80.200	78.560	80.170	71.961	663,000
2018-05-22	79.820	79.820	78.530	78.990	70.902	1,041,000
2018-05-21	79.020	79.930	78.620	79.860	71.682	566,500
2018-05-18	79.000	79.550	78.530	78.750	70.686	876,800
2018-05-17	78.440	79.270	78.440	78.910	70.830	503,200
2018-05-16	78.090	78.970	77.950	78.640	70.587	479,200
2018-05-15	78.090	78.880	77.790	78.100	70.103	513,000
2018-05-14	78.820	79.260	78.220	78.350	70.327	579,600
2018-05-11	78.310	79.000	78.000	78.640	70.587	1,057,200
2018-05-10	77.630	78.330	77.020	78.210	70.201	520,300
2018-05-09	76.910	77.750	76.500	77.690	69.735	672,900
2018-05-08	76.620	76.750	75.640	76.590	68.747	689,000
2018-05-07	75.520	76.580	75.190	76.370	68.550	778,100
2018-05-04	74.760	75.820	74.190	75.520	67.787	777,200
2018-05-03	76.110	76.310	74.060	74.500	66.871	1,070,900
2018-05-02	74.230	78.790	74.230	76.060	68.272	2,271,500
2018-05-01	71.500	72.790	71.170	72.370	64.959	1,236,500
2018-04-30	71.510	72.000	71.030	71.290	63.990	565,800
2018-04-27	71.320	71.910	70.570	71.610	64.277	626,800
2018-04-26	71.460	72.460	70.930	71.160	63.873	421,800
2018-04-25	70.750	71.280	69.970	71.130	63.846	407,200
2018-04-24	72.070	72.360	70.290	70.740	63.496	357,300
2018-04-23	71.920	72.530	71.150	71.610	64.277	667,600
2018-04-20	72.360	72.360	71.010	71.530	64.205	409,000
2018-04-19	71.930	72.880	71.460	72.530	65.103	774,700
2018-04-18	71.780	72.540	71.310	72.110	64.726	686,200
2018-04-17	71.250	71.610	70.840	71.460	64.143	439,200
2018-04-16	69.680	70.850	69.050	70.650	63.416	573,900
2018-04-13	70.510	70.510	69.270	69.590	62.464	853,700
2018-04-12	70.090	70.590	69.770	70.070	62.895	440,800
2018-04-11	69.650	70.230	68.880	69.830	62.679	633,200
2018-04-10	69.510	70.460	68.960	70.120	62.940	441,400
2018-04-09	68.620	69.640	68.360	68.450	61.441	544,300
2018-04-06	69.120	69.640	67.440	67.950	60.992	640,200
2018-04-05	69.980	70.370	69.170	69.720	62.581	661,400
2018-04-04	68.120	69.740	68.000	69.580	62.455	751,600
2018-04-03	69.100	69.700	68.690	69.230	62.141	727,400
2018-04-02	70.270	70.800	68.320	68.840	61.791	865,100
2018-03-29	70.390	71.060	69.840	70.310	63.110	1,021,400
2018-03-28	70.360	70.390	69.260	69.930	62.769	531,800
2018-03-27	72.100	72.690	69.840	70.210	63.021	530,900
2018-03-26	70.740	71.710	69.710	71.580	64.250	876,000
2018-03-23	73.130	73.250	69.870	69.910	62.751	996,700
2018-03-22	74.420	74.750	73.150	73.250	65.749	770,800

← NewerPage 36 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.