CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	65.170	66.290	65.000	66.220	59.077	533,700
2017-09-27	64.880	65.660	64.410	65.220	58.185	735,500
2017-09-26	64.050	64.740	63.400	64.600	57.632	528,200
2017-09-25	64.190	64.190	63.430	63.700	56.829	521,300
2017-09-22	62.690	64.320	62.040	64.200	57.275	695,800
2017-09-21	62.590	62.890	62.270	62.680	55.919	485,600
2017-09-20	62.790	62.950	62.170	62.810	56.035	653,300
2017-09-19	63.030	63.040	62.370	62.850	56.071	671,200
2017-09-18	62.220	62.970	61.910	62.800	56.026	811,800
2017-09-15	61.690	62.410	61.470	61.890	55.214	1,979,500
2017-09-14	61.160	61.850	60.650	61.670	55.018	952,500
2017-09-13	60.260	61.420	60.080	61.310	54.697	667,000
2017-09-12	60.120	60.530	59.860	60.520	53.992	607,000
2017-09-11	59.480	60.250	59.480	59.940	53.475	1,052,600
2017-09-08	58.730	59.330	58.570	58.960	52.600	991,500
2017-09-07	59.780	60.080	58.950	59.310	52.912	862,600
2017-09-06	60.790	60.930	59.650	59.860	53.403	685,400
2017-09-05	61.780	61.840	60.060	60.370	53.858	769,400
2017-09-01	63.530	63.530	61.170	62.070	55.375	1,051,200
2017-08-31	62.590	63.590	62.530	63.420	56.579	883,000
2017-08-30	61.410	62.420	61.260	62.410	55.678	634,700
2017-08-29	61.110	61.720	61.040	61.580	54.938	364,900
2017-08-28	62.150	62.380	61.290	61.370	54.750	465,700
2017-08-25	61.540	62.570	61.530	62.150	55.446	908,400
2017-08-24	61.100	61.530	60.990	61.430	54.804	488,200
2017-08-23	60.410	61.290	60.410	61.080	54.492	472,300
2017-08-22	60.600	60.930	60.350	60.790	54.090	632,700
2017-08-21	60.360	60.590	59.780	60.230	53.592	501,600
2017-08-18	61.340	61.590	60.380	60.390	53.734	635,300
2017-08-17	61.600	61.970	61.380	61.440	54.668	744,300
2017-08-16	61.750	62.240	61.700	61.870	55.051	299,300
2017-08-15	61.920	62.210	61.640	61.680	54.882	495,600
2017-08-14	62.150	62.390	61.680	62.200	55.345	400,600
2017-08-11	61.000	61.230	60.740	61.060	54.330	541,200
2017-08-10	62.580	62.690	60.710	60.780	54.081	579,000
2017-08-09	63.530	63.620	62.520	62.910	55.976	579,700
2017-08-08	63.640	64.230	63.600	63.830	56.795	472,700
2017-08-07	63.120	63.880	62.910	63.810	56.777	672,600
2017-08-04	64.040	64.360	63.290	63.300	56.323	557,500
2017-08-03	64.520	65.390	63.940	64.350	57.258	978,900
2017-08-02	64.190	64.270	63.410	63.820	56.786	716,500
2017-08-01	63.810	63.990	63.370	63.970	56.920	779,400
2017-07-31	63.490	63.850	63.400	63.430	56.439	514,900
2017-07-28	63.230	63.460	62.860	63.370	56.386	367,900
2017-07-27	64.090	64.230	62.890	63.360	56.377	449,400
2017-07-26	63.990	63.990	63.450	63.930	56.884	303,800
2017-07-25	63.500	64.040	63.030	63.800	56.768	716,000
2017-07-24	63.000	63.870	62.960	63.510	56.510	549,100
2017-07-21	63.620	63.660	62.950	63.520	56.519	658,000
2017-07-20	63.880	64.300	63.410	63.670	56.653	634,100
2017-07-19	63.560	64.520	63.560	64.060	57.000	608,300
2017-07-18	63.540	63.840	63.120	63.590	56.581	704,700
2017-07-17	63.500	63.850	63.180	63.720	56.697	492,500
2017-07-14	63.340	63.770	62.750	63.560	56.555	983,100
2017-07-13	63.540	63.990	63.190	63.350	56.368	664,900
2017-07-12	63.200	64.000	63.200	63.450	56.457	530,400
2017-07-11	62.400	63.430	62.400	63.230	56.261	718,500
2017-07-10	62.300	62.850	62.290	62.630	55.727	717,500
2017-07-07	61.380	62.500	61.280	62.360	55.487	1,088,400
2017-07-06	62.420	62.600	61.140	61.230	54.482	1,284,100

← NewerPage 39 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.