CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	44.840	44.960	44.290	44.320	39.099	524,700
2016-10-13	44.370	44.700	43.780	44.670	39.408	474,900
2016-10-12	44.250	44.880	43.980	44.650	39.390	475,800
2016-10-11	45.100	45.100	44.120	44.270	39.055	842,000
2016-10-10	45.460	45.630	44.940	44.990	39.690	376,600
2016-10-07	45.700	45.700	44.810	45.110	39.796	777,400
2016-10-06	45.580	45.770	45.220	45.510	40.149	357,700
2016-10-05	46.020	46.170	45.670	45.720	40.334	605,000
2016-10-04	45.590	46.180	45.520	45.920	40.510	755,200
2016-10-03	45.680	46.040	45.480	45.620	40.246	402,900
2016-09-30	45.570	45.920	45.210	45.730	40.343	772,500
2016-09-29	45.540	45.740	45.040	45.290	39.955	312,700
2016-09-28	45.520	45.850	45.150	45.670	40.290	466,400
2016-09-27	45.780	46.180	45.390	45.670	40.290	603,700
2016-09-26	46.000	46.080	45.360	45.610	40.237	620,600
2016-09-23	47.320	47.320	46.100	46.280	40.828	2,052,500
2016-09-22	46.880	47.500	46.370	47.340	41.763	1,020,100
2016-09-21	46.220	46.580	45.810	46.550	41.066	1,253,200
2016-09-20	45.540	46.200	45.350	45.900	40.493	1,262,400
2016-09-19	45.000	45.730	44.580	45.640	40.263	1,156,100
2016-09-16	44.460	45.030	44.460	44.900	39.610	1,932,700
2016-09-15	44.150	44.770	44.110	44.630	39.372	817,400
2016-09-14	44.060	44.530	43.890	44.030	38.843	844,700
2016-09-13	44.130	44.270	43.580	43.880	38.711	883,400
2016-09-12	43.520	44.400	43.460	44.280	39.063	979,900
2016-09-09	44.520	44.580	43.690	43.690	38.543	1,182,500
2016-09-08	45.120	45.120	44.730	44.740	39.469	590,600
2016-09-07	44.860	45.110	44.410	45.050	39.743	809,200
2016-09-06	44.990	45.260	44.500	45.010	39.707	805,800
2016-09-02	44.660	44.920	44.470	44.770	39.496	673,500
2016-09-01	44.760	44.950	44.190	44.360	39.134	926,200
2016-08-31	44.680	44.960	44.290	44.650	39.390	682,600
2016-08-30	44.600	44.980	44.560	44.830	39.549	532,600
2016-08-29	44.260	44.860	44.110	44.580	39.328	573,800
2016-08-26	44.770	44.990	44.000	44.240	39.028	854,300
2016-08-25	44.680	45.050	44.510	44.830	39.549	576,100
2016-08-24	45.050	45.190	44.870	44.950	39.655	566,000
2016-08-23	44.880	45.270	44.750	44.950	39.655	1,155,700
2016-08-22	44.840	45.080	44.630	45.070	39.665	1,027,800
2016-08-19	44.830	44.980	44.510	44.870	39.489	749,200
2016-08-18	44.380	44.940	44.320	44.900	39.516	1,239,000
2016-08-17	44.440	44.990	44.050	44.510	39.172	1,445,500
2016-08-16	45.260	45.590	44.550	44.590	39.243	1,126,100
2016-08-15	45.530	45.710	45.240	45.320	39.885	766,800
2016-08-12	45.540	45.620	45.100	45.290	39.859	566,800
2016-08-11	45.700	45.850	44.780	45.520	40.061	1,425,200
2016-08-10	45.900	46.040	45.590	45.700	40.220	713,300
2016-08-09	44.920	45.890	44.770	45.850	40.352	1,570,400
2016-08-08	44.700	45.140	44.360	44.990	39.595	1,282,300
2016-08-05	44.400	44.750	44.150	44.730	39.366	922,500
2016-08-04	44.460	44.720	43.900	44.300	38.987	1,202,700
2016-08-03	43.250	44.380	42.800	44.220	38.917	2,057,300
2016-08-02	42.840	42.990	42.470	42.630	37.518	1,853,700
2016-08-01	42.830	43.030	41.400	43.020	37.861	883,800
2016-07-29	42.700	43.000	40.560	42.930	37.782	1,104,000
2016-07-28	42.570	42.750	42.410	42.690	37.571	484,300
2016-07-27	42.650	42.730	42.380	42.610	37.500	707,500
2016-07-26	42.590	42.690	42.330	42.660	37.544	837,300
2016-07-25	42.350	42.660	42.230	42.620	37.509	1,193,500
2016-07-22	42.330	42.560	42.160	42.260	37.192	849,000

← NewerPage 43 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.