CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	52.570	53.290	51.510	52.960	46.866	736,800
2017-01-10	51.400	52.680	51.120	52.240	46.229	654,000
2017-01-09	51.840	52.000	51.040	51.170	45.282	483,300
2017-01-06	51.890	51.950	51.460	51.690	45.742	539,400
2017-01-05	52.100	52.660	51.840	51.870	45.901	571,200
2017-01-04	51.790	52.600	51.790	52.380	46.352	1,036,200
2017-01-03	52.310	52.310	51.340	51.540	45.609	807,200
2016-12-30	52.650	52.870	51.920	52.090	46.096	414,700
2016-12-29	52.790	52.990	52.220	52.690	46.627	406,200
2016-12-28	53.240	53.370	52.680	52.760	46.689	193,300
2016-12-27	53.180	53.430	53.040	53.310	47.175	217,000
2016-12-23	52.060	53.170	51.840	53.030	46.928	449,600
2016-12-22	52.960	53.150	51.780	52.010	46.025	814,900
2016-12-21	53.490	53.640	52.770	52.960	46.866	534,000
2016-12-20	52.850	53.480	52.560	53.430	47.282	496,800
2016-12-19	53.100	53.510	52.750	52.880	46.795	539,200
2016-12-16	53.500	53.610	52.480	52.850	46.768	1,336,400
2016-12-15	53.180	53.570	52.770	53.360	47.220	541,700
2016-12-14	53.440	53.710	52.890	53.090	46.981	621,500
2016-12-13	52.930	53.580	52.640	53.420	47.273	718,900
2016-12-12	52.980	53.370	52.510	53.050	46.945	848,100
2016-12-09	54.560	54.970	53.210	53.430	47.282	1,126,800
2016-12-08	54.420	55.470	54.120	55.400	49.025	790,800
2016-12-07	53.510	54.580	53.470	54.360	48.105	832,600
2016-12-06	52.680	53.450	52.300	53.390	47.246	590,600
2016-12-05	53.030	53.240	52.570	52.750	46.680	817,000
2016-12-02	52.840	53.290	52.770	52.840	46.760	968,300
2016-12-01	51.120	52.930	51.120	52.840	46.760	1,209,700
2016-11-30	52.170	52.250	51.140	51.240	45.344	923,100
2016-11-29	51.950	52.480	51.770	51.780	45.822	862,300
2016-11-28	51.220	52.030	51.220	51.700	45.751	758,300
2016-11-25	51.340	51.910	51.080	51.840	45.875	306,700
2016-11-23	51.250	51.390	51.000	51.360	45.450	547,500
2016-11-22	51.450	51.670	51.060	51.220	45.326	927,500
2016-11-21	51.320	51.930	51.320	51.770	45.671	925,400
2016-11-18	52.050	52.300	51.100	51.430	45.371	947,000
2016-11-17	50.660	51.960	50.590	51.960	45.839	1,420,700
2016-11-16	49.410	50.680	49.320	50.650	44.683	1,602,400
2016-11-15	48.900	49.470	48.750	49.200	43.404	1,683,200
2016-11-14	47.150	48.830	46.720	48.780	43.033	1,369,500
2016-11-11	44.750	46.560	44.540	46.490	41.013	954,300
2016-11-10	44.690	45.020	44.190	44.490	39.249	737,900
2016-11-09	43.840	44.760	43.840	44.480	39.240	901,200
2016-11-08	44.830	45.040	44.230	44.570	39.319	1,187,600
2016-11-07	44.140	45.290	43.870	45.280	39.946	801,400
2016-11-04	43.910	44.290	43.710	43.730	38.578	601,600
2016-11-03	44.100	44.410	43.960	44.010	38.825	647,000
2016-11-02	45.610	45.680	43.640	43.860	38.693	1,484,700
2016-11-01	45.010	45.290	44.710	45.150	39.831	996,200
2016-10-31	44.880	45.050	44.550	44.910	39.619	725,800
2016-10-28	44.810	45.060	44.500	44.830	39.549	626,400
2016-10-27	45.000	45.100	44.620	44.780	39.505	484,500
2016-10-26	44.680	45.180	44.330	44.980	39.681	498,100
2016-10-25	44.750	44.870	44.350	44.770	39.496	392,300
2016-10-24	44.890	45.480	44.600	44.930	39.637	517,600
2016-10-21	44.130	44.320	43.940	44.300	39.081	459,100
2016-10-20	44.200	44.250	43.850	44.100	38.905	814,800
2016-10-19	44.170	44.340	43.950	44.160	38.958	377,000
2016-10-18	44.610	44.650	44.280	44.280	39.063	503,100
2016-10-17	44.470	44.700	44.170	44.190	38.984	355,300

← NewerPage 42 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.