CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	40.110	40.920	40.040	40.820	35.834	667,400
2016-04-25	40.790	41.590	39.700	40.170	35.263	1,569,100
2016-04-22	42.100	42.250	41.800	42.090	36.949	491,800
2016-04-21	42.420	42.630	42.010	42.180	37.028	394,400
2016-04-20	42.720	43.110	42.310	42.380	37.203	737,000
2016-04-19	42.520	43.060	42.250	42.860	37.625	709,800
2016-04-18	42.100	42.580	41.870	42.540	37.344	501,000
2016-04-15	41.980	42.240	41.800	42.070	36.931	613,600
2016-04-14	42.070	42.250	41.820	42.050	36.914	560,500
2016-04-13	41.850	42.250	41.830	42.240	37.080	480,000
2016-04-12	41.530	41.940	41.430	41.630	36.545	453,500
2016-04-11	41.620	42.080	41.460	41.620	36.536	704,100
2016-04-08	41.860	41.930	41.410	41.560	36.484	419,300
2016-04-07	42.000	42.130	41.290	41.660	36.571	1,101,200
2016-04-06	41.420	42.170	41.000	42.160	37.010	1,035,700
2016-04-05	40.880	41.380	40.320	41.260	36.220	577,600
2016-04-04	41.670	41.700	41.240	41.440	36.378	432,300
2016-04-01	41.090	41.890	41.020	41.760	36.659	479,400
2016-03-31	41.530	41.860	41.070	41.500	36.431	541,500
2016-03-30	41.890	41.890	41.220	41.510	36.440	405,800
2016-03-29	40.750	41.510	40.510	41.500	36.431	474,200
2016-03-28	40.720	40.880	40.280	40.700	35.729	367,700
2016-03-24	40.390	40.870	39.800	40.610	35.650	983,800
2016-03-23	41.310	41.460	40.570	40.670	35.702	576,600
2016-03-22	41.080	41.750	39.880	41.400	36.343	1,143,600
2016-03-21	41.240	41.350	40.750	41.130	36.106	526,700
2016-03-18	40.830	41.790	40.530	41.300	36.255	1,081,600
2016-03-17	41.040	41.220	40.680	40.900	35.904	719,100
2016-03-16	41.000	41.310	40.500	41.150	36.124	897,500
2016-03-15	40.780	41.340	40.480	41.220	36.185	1,054,900
2016-03-14	40.600	41.040	40.580	40.820	35.834	1,841,900
2016-03-11	40.630	41.000	40.310	40.640	35.676	1,034,500
2016-03-10	40.540	40.980	39.740	40.150	35.246	890,400
2016-03-09	40.560	40.770	40.320	40.540	35.588	629,600
2016-03-08	40.400	40.850	40.090	40.440	35.500	650,500
2016-03-07	40.530	40.930	39.750	40.790	35.808	575,300
2016-03-04	40.790	41.180	39.760	40.830	35.843	799,000
2016-03-03	39.950	41.120	39.860	40.850	35.860	831,900
2016-03-02	40.160	40.340	39.550	39.790	34.930	781,600
2016-03-01	39.780	40.570	39.660	40.350	35.421	992,900
2016-02-29	38.870	39.760	38.650	39.580	34.745	1,255,900
2016-02-26	39.370	39.550	38.490	38.810	34.069	557,600
2016-02-25	38.880	40.000	38.190	39.220	34.429	1,289,700
2016-02-24	38.430	39.440	38.100	38.900	34.148	1,389,200
2016-02-23	38.830	39.640	38.500	38.740	34.008	977,900
2016-02-22	38.520	39.080	38.520	38.960	34.106	992,600
2016-02-19	37.570	38.320	37.200	38.200	33.441	1,153,300
2016-02-18	37.350	38.480	37.350	37.520	32.846	1,558,200
2016-02-17	36.480	37.410	36.030	37.130	32.504	1,072,800
2016-02-16	34.810	36.580	34.650	36.260	31.743	1,699,100
2016-02-12	34.250	34.730	33.820	34.310	30.036	930,100
2016-02-11	34.070	34.710	33.480	33.690	29.493	2,230,700
2016-02-10	35.360	35.860	34.160	34.760	30.430	1,882,700
2016-02-09	31.480	35.980	30.400	35.410	30.999	2,840,100
2016-02-08	35.820	36.000	34.700	35.310	30.911	2,500,200
2016-02-05	37.480	37.930	35.930	36.220	31.708	2,205,800
2016-02-04	37.530	38.100	37.290	37.610	32.925	947,400
2016-02-03	37.530	38.060	36.900	37.520	32.846	1,068,400
2016-02-02	38.040	38.690	37.170	37.350	32.697	1,208,700
2016-02-01	38.160	38.630	38.010	38.190	33.432	1,536,500

← NewerPage 45 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.