CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	69.370	69.570	68.890	69.200	61.931	417,300
2017-12-21	70.750	70.900	69.020	69.090	61.833	611,400
2017-12-20	70.520	70.850	69.620	70.400	63.005	504,100
2017-12-19	70.110	70.850	69.580	70.020	62.665	610,900
2017-12-18	69.000	70.940	67.940	70.080	62.719	1,059,800
2017-12-15	67.340	68.530	67.240	68.450	61.260	1,534,600
2017-12-14	69.670	69.670	67.580	67.600	60.500	693,500
2017-12-13	69.820	70.220	69.520	69.600	62.289	617,700
2017-12-12	70.320	70.490	69.520	70.190	62.818	608,400
2017-12-11	69.530	70.300	69.520	70.270	62.889	686,000
2017-12-08	69.550	70.090	69.400	69.760	62.433	823,500
2017-12-07	68.220	69.390	68.180	69.020	61.770	814,500
2017-12-06	69.000	69.180	68.020	68.430	61.242	672,500
2017-12-05	69.940	70.670	69.290	69.410	62.119	664,200
2017-12-04	69.300	70.550	69.110	70.140	62.773	1,036,900
2017-12-01	69.830	69.900	67.110	69.140	61.878	689,300
2017-11-30	69.420	70.110	68.020	70.010	62.656	1,873,800
2017-11-29	69.420	69.680	68.000	68.910	61.672	864,600
2017-11-28	66.720	69.470	66.540	69.420	62.128	1,035,200
2017-11-27	66.320	66.620	66.000	66.450	59.470	681,000
2017-11-24	66.540	66.540	65.980	66.370	59.399	182,100
2017-11-22	66.170	66.570	66.170	66.300	59.336	494,000
2017-11-21	67.060	67.280	66.220	66.410	59.247	695,100
2017-11-20	66.110	67.150	66.090	66.750	59.550	759,200
2017-11-17	66.410	66.740	66.030	66.110	58.979	439,000
2017-11-16	65.780	67.070	65.780	66.420	59.256	653,200
2017-11-15	66.350	66.520	65.590	65.760	58.667	630,000
2017-11-14	67.590	67.700	66.840	67.170	59.925	561,800
2017-11-13	67.020	67.990	67.020	67.740	60.433	834,900
2017-11-10	66.710	67.630	66.710	67.260	60.005	950,400
2017-11-09	67.540	67.860	66.480	67.160	59.916	679,700
2017-11-08	68.080	68.460	67.310	67.850	60.531	846,200
2017-11-07	69.950	70.230	68.100	68.350	60.977	792,600
2017-11-06	70.030	70.240	69.040	70.200	62.628	455,700
2017-11-03	69.750	70.540	69.420	70.040	62.485	624,500
2017-11-02	69.080	70.050	68.150	70.000	62.449	712,400
2017-11-01	68.820	70.710	67.850	68.920	61.486	1,032,700
2017-10-31	69.540	70.430	68.990	70.000	62.449	895,600
2017-10-30	69.450	69.720	68.600	69.310	61.834	497,900
2017-10-27	69.640	69.720	68.230	69.600	62.093	815,700
2017-10-26	69.350	69.610	68.360	69.300	61.825	659,500
2017-10-25	69.730	69.890	68.010	69.160	61.700	900,000
2017-10-24	69.710	70.190	69.040	69.960	62.414	510,100
2017-10-23	69.830	69.900	69.360	69.560	62.057	581,600
2017-10-20	69.050	69.620	68.760	69.620	62.110	613,400
2017-10-19	68.430	68.700	66.740	68.390	61.013	696,700
2017-10-18	68.600	68.870	67.850	68.650	61.245	587,400
2017-10-17	68.420	68.760	68.020	68.540	61.147	666,900
2017-10-16	67.950	68.470	67.690	68.290	60.924	1,337,400
2017-10-13	66.680	68.440	66.640	68.080	60.736	1,253,800
2017-10-12	69.050	69.320	68.700	68.950	61.513	673,200
2017-10-11	70.180	70.460	68.940	69.040	61.593	1,063,400
2017-10-10	70.740	71.530	69.990	70.300	62.717	882,200
2017-10-09	69.750	70.510	69.410	70.280	62.699	816,100
2017-10-06	69.300	69.690	68.820	69.640	62.128	691,500
2017-10-05	69.730	70.170	69.220	69.290	61.816	989,500
2017-10-04	68.560	69.740	68.460	69.700	62.182	1,002,400
2017-10-03	68.220	69.160	68.040	68.850	61.423	1,230,700
2017-10-02	66.080	68.380	66.080	68.320	60.951	1,014,900
2017-09-29	66.310	66.800	65.790	66.000	58.881	1,482,400

← NewerPage 38 of 56 · 3,353 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.