CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	42.310	42.590	42.030	42.370	37.289	1,311,500
2016-07-20	41.770	42.420	41.490	42.420	37.333	1,602,300
2016-07-19	41.150	41.680	41.080	41.630	36.638	931,000
2016-07-18	41.380	41.670	40.640	41.360	36.400	746,000
2016-07-15	41.200	41.330	40.980	41.250	36.303	627,100
2016-07-14	41.020	41.500	40.450	41.210	36.268	848,600
2016-07-13	41.020	41.260	40.840	40.970	36.057	644,700
2016-07-12	41.030	41.360	40.810	41.000	36.083	1,131,600
2016-07-11	40.690	41.110	40.340	40.910	36.004	677,100
2016-07-08	40.200	40.520	40.000	40.430	35.582	794,400
2016-07-07	39.980	40.230	39.780	39.960	35.168	1,061,800
2016-07-06	39.590	40.000	39.170	39.990	35.194	1,147,400
2016-07-05	39.850	40.160	39.550	39.850	35.071	835,300
2016-07-01	40.200	40.480	39.920	40.300	35.467	755,700
2016-06-30	39.510	40.090	38.940	40.080	35.274	1,746,300
2016-06-29	39.750	40.000	39.360	39.720	34.957	1,549,500
2016-06-28	39.610	40.030	39.390	39.640	34.886	1,055,500
2016-06-27	39.350	39.940	38.890	39.290	34.578	1,566,200
2016-06-24	40.250	41.020	39.640	39.690	34.930	3,296,000
2016-06-23	41.610	41.830	41.340	41.730	36.726	947,800
2016-06-22	41.490	41.530	41.180	41.370	36.409	1,196,400
2016-06-21	41.220	41.490	40.920	41.440	36.470	1,021,200
2016-06-20	40.920	41.350	40.490	41.130	36.198	998,200
2016-06-17	40.570	40.950	40.270	40.520	35.661	2,015,200
2016-06-16	41.800	41.880	40.280	40.800	35.907	2,252,600
2016-06-15	42.450	42.710	42.190	42.400	37.315	536,000
2016-06-14	42.240	42.510	41.770	42.430	37.342	771,900
2016-06-13	42.550	42.750	42.240	42.430	37.342	1,258,200
2016-06-10	42.660	42.950	42.510	42.810	37.676	807,600
2016-06-09	42.860	42.960	42.550	42.890	37.747	965,400
2016-06-08	42.600	43.060	42.160	43.000	37.843	1,154,600
2016-06-07	42.540	42.840	42.360	42.600	37.491	994,400
2016-06-06	42.620	42.630	41.910	42.460	37.368	972,300
2016-06-03	42.580	42.750	42.270	42.720	37.597	966,600
2016-06-02	42.510	42.780	42.510	42.650	37.535	982,400
2016-06-01	42.300	42.820	42.300	42.610	37.500	993,600
2016-05-31	42.090	42.600	41.780	42.560	37.456	2,421,900
2016-05-27	41.730	42.130	40.880	41.960	36.928	1,961,200
2016-05-26	41.890	41.960	41.470	41.870	36.849	1,056,200
2016-05-25	41.920	42.120	41.430	41.970	36.937	995,500
2016-05-24	41.820	42.120	41.470	41.860	36.840	1,661,400
2016-05-23	41.400	42.120	40.800	41.860	36.840	1,538,100
2016-05-20	42.310	43.000	42.070	42.690	37.476	657,000
2016-05-19	41.930	42.260	41.520	42.210	37.054	587,400
2016-05-18	41.480	42.400	41.280	42.080	36.940	548,900
2016-05-17	41.860	42.310	41.420	41.540	36.466	368,200
2016-05-16	41.520	42.310	41.490	42.090	36.949	497,000
2016-05-13	41.440	41.980	40.290	41.350	36.299	471,700
2016-05-12	41.570	41.890	41.120	41.620	36.536	954,400
2016-05-11	41.490	41.900	41.080	41.500	36.431	655,100
2016-05-10	41.110	41.610	40.740	41.580	36.501	958,200
2016-05-09	40.610	41.080	40.470	40.810	35.825	599,700
2016-05-06	40.480	40.890	40.010	40.520	35.571	1,193,100
2016-05-05	40.970	41.020	40.480	40.480	35.535	1,190,400
2016-05-04	41.460	41.740	39.950	40.660	35.693	1,553,300
2016-05-03	38.260	38.460	37.800	38.340	33.657	1,244,700
2016-05-02	38.380	39.330	38.200	38.430	33.736	835,200
2016-04-29	40.190	40.550	38.330	38.500	33.797	1,328,600
2016-04-28	40.600	40.890	40.020	40.120	35.219	429,700
2016-04-27	40.690	40.980	40.540	40.860	35.869	610,600

← NewerPage 44 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.