CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	75.300	75.370	74.470	74.790	67.132	681,000
2018-03-20	74.280	75.630	74.280	75.210	67.509	859,300
2018-03-19	75.350	75.350	73.450	73.980	66.405	1,275,200
2018-03-16	74.780	75.990	73.040	75.830	68.065	981,100
2018-03-15	75.360	75.510	74.180	74.630	66.988	961,100
2018-03-14	76.020	76.070	75.000	75.430	67.706	638,600
2018-03-13	75.450	76.140	75.300	75.650	67.904	582,800
2018-03-12	74.350	75.680	74.050	75.320	67.607	610,100
2018-03-09	73.370	74.560	72.900	74.380	66.764	987,600
2018-03-08	74.600	74.610	72.610	73.140	65.651	1,106,200
2018-03-07	73.500	74.850	73.420	74.580	66.943	898,700
2018-03-06	74.170	74.500	73.410	74.110	66.521	887,200
2018-03-05	72.780	74.550	72.150	73.940	66.369	829,100
2018-03-02	71.740	73.370	71.190	73.140	65.651	661,800
2018-03-01	73.280	73.420	71.440	72.080	64.699	934,300
2018-02-28	73.810	74.320	72.890	72.930	65.462	768,700
2018-02-27	72.730	74.960	72.730	73.490	65.965	1,017,100
2018-02-26	72.560	73.660	71.810	73.520	65.992	780,700
2018-02-23	71.470	72.170	71.320	72.040	64.663	756,100
2018-02-22	71.640	72.550	71.340	71.470	63.963	846,700
2018-02-21	71.080	71.960	70.690	71.130	63.659	1,232,900
2018-02-20	70.870	71.710	70.600	70.910	63.462	932,900
2018-02-16	70.930	71.890	69.890	71.460	63.954	878,800
2018-02-15	70.380	71.330	69.790	71.320	63.829	926,500
2018-02-14	69.100	70.420	68.860	70.380	62.988	1,391,500
2018-02-13	67.810	69.790	67.810	69.370	62.084	905,400
2018-02-12	69.240	70.110	67.850	68.310	61.135	853,500
2018-02-09	69.790	70.840	66.880	69.140	61.878	1,556,900
2018-02-08	68.920	71.030	68.380	69.050	61.797	2,601,400
2018-02-07	70.770	71.320	67.420	68.400	61.216	3,861,800
2018-02-06	72.500	74.950	72.030	73.240	65.547	1,672,400
2018-02-05	75.410	76.440	73.530	73.810	66.057	1,122,700
2018-02-02	76.000	76.730	74.910	75.920	67.946	1,499,600
2018-02-01	74.450	76.510	74.450	76.500	68.465	903,800
2018-01-31	75.320	75.690	74.330	74.790	66.934	1,014,200
2018-01-30	75.280	76.000	74.970	74.990	67.113	554,100
2018-01-29	75.330	76.160	75.190	75.800	67.838	409,500
2018-01-26	75.790	75.920	74.800	75.680	67.731	395,000
2018-01-25	75.680	75.870	74.690	75.370	67.453	706,700
2018-01-24	75.050	76.340	74.490	75.040	67.158	596,200
2018-01-23	75.650	75.790	75.120	75.600	67.659	466,900
2018-01-22	75.010	75.370	74.480	75.010	67.131	389,600
2018-01-19	74.000	75.270	73.930	75.210	67.310	456,000
2018-01-18	73.700	74.110	73.050	73.790	66.039	574,500
2018-01-17	72.800	73.850	72.280	73.480	65.762	694,900
2018-01-16	73.300	73.360	72.080	72.150	64.572	608,800
2018-01-12	73.000	73.280	72.710	72.880	65.225	668,800
2018-01-11	71.500	72.750	71.500	72.730	65.091	674,600
2018-01-10	72.340	72.890	72.040	72.340	64.742	722,200
2018-01-09	73.340	74.010	72.790	72.860	65.207	497,200
2018-01-08	72.590	73.320	72.200	73.050	65.377	922,300
2018-01-05	73.240	73.570	72.800	72.940	65.279	465,400
2018-01-04	72.060	73.460	71.790	73.060	65.386	836,000
2018-01-03	69.790	71.910	69.790	71.800	64.258	1,140,400
2018-01-02	69.730	69.980	69.030	69.760	62.433	729,200
2017-12-29	70.120	70.250	69.360	69.490	62.191	424,000
2017-12-28	71.300	71.300	69.240	69.910	62.567	420,100
2017-12-27	69.220	69.840	69.050	69.600	62.289	536,300
2017-12-26	69.080	69.290	68.450	68.990	61.744	292,100
2017-12-22	69.370	69.570	68.890	69.200	61.931	417,300

← NewerPage 37 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.