CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	62.830	63.420	62.660	62.990	56.048	773,600
2017-07-03	62.550	63.600	62.550	62.760	55.843	340,900
2017-06-30	63.130	63.390	62.500	62.530	55.638	890,800
2017-06-29	63.380	63.380	62.260	62.870	55.941	634,300
2017-06-28	63.140	63.680	62.690	63.410	56.421	859,700
2017-06-27	63.960	64.710	62.880	62.900	55.968	1,020,000
2017-06-26	65.910	66.330	64.400	64.650	57.525	1,034,600
2017-06-23	63.200	65.470	63.000	65.220	58.032	2,211,000
2017-06-22	62.840	63.220	62.380	63.170	56.208	666,800
2017-06-21	63.040	63.140	62.610	62.770	55.852	549,700
2017-06-20	62.350	63.170	62.180	62.890	55.959	807,200
2017-06-19	62.340	62.610	61.680	62.530	55.638	843,200
2017-06-16	62.050	62.140	61.670	61.940	55.113	1,175,100
2017-06-15	61.220	62.080	60.850	62.060	55.220	836,200
2017-06-14	61.330	61.920	61.030	61.660	54.864	826,000
2017-06-13	61.070	61.770	60.980	61.560	54.775	1,006,100
2017-06-12	60.210	61.220	59.550	60.980	54.259	1,286,600
2017-06-09	62.870	63.200	60.600	60.790	54.090	958,500
2017-06-08	62.180	62.910	61.500	62.640	55.736	1,044,600
2017-06-07	61.670	62.380	61.540	62.020	55.185	986,700
2017-06-06	61.020	61.580	60.960	61.390	54.624	568,800
2017-06-05	61.220	61.540	60.160	61.240	54.490	699,100
2017-06-02	60.930	61.590	60.830	61.240	54.490	758,700
2017-06-01	60.270	61.440	60.220	61.120	54.384	891,400
2017-05-31	59.590	60.250	59.370	60.180	53.547	1,697,000
2017-05-30	59.260	59.590	58.840	59.370	52.827	567,100
2017-05-26	59.160	59.420	58.530	59.330	52.791	696,300
2017-05-25	58.990	59.550	58.600	59.390	52.844	820,800
2017-05-24	57.920	58.540	57.660	58.480	52.035	1,174,600
2017-05-23	57.640	57.840	56.960	57.670	51.314	1,063,400
2017-05-22	57.420	57.860	57.160	57.450	50.976	611,900
2017-05-19	56.400	57.600	56.400	57.090	50.656	824,800
2017-05-18	58.550	58.650	55.800	56.500	50.133	1,675,500
2017-05-17	59.260	59.680	58.730	58.840	52.209	1,448,800
2017-05-16	59.240	59.830	58.860	59.570	52.857	602,800
2017-05-15	58.600	59.130	58.510	59.010	52.360	1,402,200
2017-05-12	59.620	59.810	58.670	58.730	52.112	635,200
2017-05-11	59.760	59.960	59.310	59.910	53.159	680,900
2017-05-10	59.010	60.000	59.010	59.760	53.026	531,000
2017-05-09	60.000	60.000	59.230	59.480	52.777	613,000
2017-05-08	58.630	59.160	57.740	59.030	52.378	489,300
2017-05-05	59.200	59.350	58.590	58.760	52.138	498,900
2017-05-04	58.870	59.270	58.540	59.160	52.493	757,000
2017-05-03	59.300	60.330	58.350	58.800	52.174	1,146,600
2017-05-02	59.290	59.610	58.840	59.040	52.387	840,500
2017-05-01	59.360	59.430	58.890	59.260	52.582	1,035,100
2017-04-28	59.770	60.130	59.000	59.090	52.431	769,700
2017-04-27	59.990	60.270	59.720	59.810	53.070	379,300
2017-04-26	59.440	60.130	58.950	59.730	52.999	722,600
2017-04-25	59.000	59.640	58.640	59.330	52.644	847,600
2017-04-24	58.620	58.990	58.440	58.790	52.165	845,000
2017-04-21	58.180	58.310	57.740	57.760	51.251	550,900
2017-04-20	57.870	58.230	57.510	58.180	51.624	690,800
2017-04-19	57.760	57.970	57.590	57.650	51.153	617,700
2017-04-18	57.170	57.560	56.970	57.400	50.931	547,400
2017-04-17	56.890	57.170	56.740	57.140	50.701	433,500
2017-04-13	56.750	57.270	56.570	56.780	50.381	500,400
2017-04-12	57.690	57.770	56.580	56.710	50.319	743,800
2017-04-11	57.470	57.640	56.870	57.520	51.038	727,100
2017-04-10	58.090	58.520	57.580	57.640	51.144	700,900

← NewerPage 40 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.