CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	57.890	58.310	57.710	57.940	51.411	1,331,800
2017-04-06	57.480	58.040	57.150	57.970	51.437	755,000
2017-04-05	58.130	58.220	57.210	57.280	50.825	774,500
2017-04-04	57.590	58.090	57.430	57.900	51.375	926,500
2017-04-03	58.000	58.010	57.380	57.650	51.153	594,900
2017-03-31	57.220	58.070	57.130	57.710	51.207	877,500
2017-03-30	57.110	57.480	57.080	57.380	50.914	528,500
2017-03-29	57.070	57.320	56.330	56.980	50.559	1,019,300
2017-03-28	56.990	57.270	56.480	56.860	50.452	1,358,600
2017-03-27	57.270	57.960	56.100	56.940	50.523	1,250,500
2017-03-24	58.160	58.370	57.390	57.630	51.136	536,200
2017-03-23	57.910	58.990	57.820	58.090	51.544	885,900
2017-03-22	58.000	58.550	57.670	58.060	51.517	880,800
2017-03-21	60.100	60.280	57.880	57.950	51.419	1,064,700
2017-03-20	60.200	60.300	59.600	59.730	52.999	989,300
2017-03-17	60.600	60.930	60.030	60.360	53.558	1,806,500
2017-03-16	59.920	61.000	59.920	60.600	53.771	854,200
2017-03-15	59.490	60.150	59.490	60.050	53.283	688,100
2017-03-14	59.130	59.500	58.670	59.420	52.724	717,900
2017-03-13	59.140	59.400	58.700	59.270	52.591	907,100
2017-03-10	59.820	60.220	59.180	59.200	52.529	898,800
2017-03-09	59.360	59.840	58.990	59.540	52.830	1,359,300
2017-03-08	59.510	59.850	59.110	59.160	52.493	861,100
2017-03-07	59.310	60.100	59.190	59.480	52.777	930,100
2017-03-06	59.370	59.820	58.930	59.480	52.777	966,600
2017-03-03	59.550	59.870	59.170	59.340	52.653	833,700
2017-03-02	59.530	60.060	59.280	59.670	52.946	771,800
2017-03-01	59.470	60.120	58.920	59.780	53.043	847,900
2017-02-28	59.490	59.760	58.670	58.900	52.262	1,045,700
2017-02-27	59.090	59.500	58.880	59.410	52.715	747,600
2017-02-24	59.210	59.670	58.880	59.380	52.688	622,600
2017-02-23	59.900	60.180	59.110	59.320	52.635	447,500
2017-02-22	59.510	60.010	59.420	59.910	53.159	1,121,400
2017-02-21	59.990	60.500	59.490	59.640	52.777	1,222,200
2017-02-17	58.740	60.000	58.650	59.990	53.087	1,059,800
2017-02-16	59.450	59.550	58.480	58.830	52.060	1,004,300
2017-02-15	59.550	59.590	59.110	59.250	52.432	1,191,900
2017-02-14	59.020	59.620	58.910	59.380	52.547	867,900
2017-02-13	59.000	59.540	58.720	59.260	52.441	908,100
2017-02-10	58.460	59.490	58.370	58.710	51.954	1,299,200
2017-02-09	57.170	58.570	57.160	58.300	51.591	1,092,000
2017-02-08	57.250	58.120	56.950	57.160	50.582	2,192,700
2017-02-07	54.430	57.220	53.780	56.930	50.379	2,277,700
2017-02-06	53.470	53.540	53.110	53.400	47.255	1,037,000
2017-02-03	52.970	53.480	52.860	53.350	47.211	1,138,900
2017-02-02	52.710	53.120	52.330	52.810	46.733	1,056,100
2017-02-01	52.740	53.090	52.440	52.880	46.795	1,348,300
2017-01-31	51.050	51.580	50.810	51.510	45.583	949,500
2017-01-30	51.070	51.500	50.490	51.040	45.167	741,300
2017-01-27	51.720	51.740	51.250	51.480	45.556	884,700
2017-01-26	51.890	52.470	51.670	51.720	45.768	735,900
2017-01-25	52.080	52.190	51.500	51.750	45.795	771,100
2017-01-24	51.800	52.000	51.360	51.700	45.751	705,400
2017-01-23	52.000	52.130	50.820	51.450	45.530	349,400
2017-01-20	52.190	52.840	51.590	52.020	46.034	500,200
2017-01-19	52.500	52.710	51.900	52.010	46.025	351,500
2017-01-18	53.060	53.490	52.200	52.420	46.388	579,300
2017-01-17	53.340	53.510	52.340	52.690	46.627	492,100
2017-01-13	53.040	53.250	52.820	53.220	47.096	270,700
2017-01-12	53.000	53.160	52.050	52.740	46.671	403,300

← NewerPage 41 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.