CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	37.520	38.510	37.520	38.450	33.660	1,134,600
2016-01-28	37.820	38.170	37.160	37.310	32.662	1,101,900
2016-01-27	38.290	38.440	37.370	37.660	32.968	628,300
2016-01-26	38.220	38.760	37.880	38.420	33.634	810,300
2016-01-25	38.370	38.660	37.930	37.950	33.222	901,600
2016-01-22	38.160	38.700	37.850	38.350	33.572	1,294,100
2016-01-21	37.320	38.290	36.120	37.630	32.942	1,166,900
2016-01-20	36.640	37.640	35.760	37.050	32.434	1,416,500
2016-01-19	37.470	38.370	36.770	37.240	32.601	1,222,200
2016-01-15	36.810	37.430	36.360	37.090	32.469	2,006,000
2016-01-14	37.840	38.280	37.000	37.820	33.108	1,814,200
2016-01-13	40.220	40.220	37.810	37.950	33.222	1,653,000
2016-01-12	40.320	40.350	39.650	40.140	35.139	993,500
2016-01-11	39.750	40.260	39.530	39.840	34.877	1,502,700
2016-01-08	40.090	40.140	39.470	39.650	34.710	1,193,300
2016-01-07	40.460	40.600	39.470	39.690	34.745	1,384,000
2016-01-06	40.350	41.280	40.200	41.250	36.111	952,000
2016-01-05	41.080	41.320	40.770	40.930	35.831	812,100
2016-01-04	41.410	41.420	40.490	40.950	35.848	890,000
2015-12-31	43.060	43.170	42.010	42.040	36.803	718,300
2015-12-30	43.130	43.490	42.950	43.240	37.853	400,600
2015-12-29	42.680	43.410	42.620	43.340	37.941	624,600
2015-12-28	42.670	43.210	42.080	42.470	37.179	504,900
2015-12-24	42.630	43.060	42.630	42.960	37.608	243,400
2015-12-23	42.850	42.920	42.350	42.770	37.442	545,800
2015-12-22	42.340	42.930	41.640	42.800	37.468	634,500
2015-12-21	42.840	43.000	41.840	42.340	37.065	789,600
2015-12-18	42.810	43.530	42.060	42.410	37.127	2,337,500
2015-12-17	44.000	44.000	42.480	42.690	37.372	896,700
2015-12-16	43.530	44.040	43.480	43.790	38.335	1,028,300
2015-12-15	42.820	43.590	42.680	43.130	37.757	1,107,400
2015-12-14	42.680	43.210	42.350	42.680	37.363	853,500
2015-12-11	43.460	43.700	42.780	42.820	37.485	784,900
2015-12-10	43.460	44.210	43.460	43.860	38.396	855,800
2015-12-09	44.050	44.650	43.350	43.510	38.089	1,438,200
2015-12-08	43.540	44.380	43.540	44.300	38.781	1,005,100
2015-12-07	44.330	44.690	43.790	44.100	38.606	977,500
2015-12-04	43.430	44.650	43.120	44.620	39.061	1,993,500
2015-12-03	43.800	44.310	43.190	43.470	38.054	1,136,400
2015-12-02	44.030	44.300	43.510	43.620	38.186	1,251,900
2015-12-01	43.940	44.240	43.690	44.170	38.667	1,764,000
2015-11-30	44.280	44.370	43.160	43.170	37.792	7,477,100
2015-11-27	44.390	44.450	44.020	44.150	38.650	704,000
2015-11-25	44.150	44.440	43.840	44.220	38.711	1,794,000
2015-11-24	43.550	44.340	43.400	44.150	38.650	4,380,000
2015-11-23	45.160	45.440	44.560	44.860	39.271	1,562,000
2015-11-20	45.430	45.740	44.960	45.100	39.387	969,800
2015-11-19	44.210	45.290	44.150	45.200	39.474	1,166,300
2015-11-18	44.510	44.890	43.700	44.150	38.557	1,644,200
2015-11-17	43.060	44.170	42.800	44.090	38.505	1,408,200
2015-11-16	41.900	42.750	41.900	42.680	37.273	1,405,600
2015-11-13	42.460	42.690	41.890	41.950	36.636	1,457,000
2015-11-12	42.950	43.250	42.540	42.610	37.212	1,012,200
2015-11-11	43.430	43.720	42.540	43.000	37.553	1,356,700
2015-11-10	42.830	43.090	42.200	42.940	37.500	1,923,000
2015-11-09	43.620	43.930	42.650	42.760	37.343	1,769,300
2015-11-06	46.410	46.920	43.530	43.620	38.094	3,602,100
2015-11-05	46.150	46.390	45.740	46.260	40.400	1,033,700
2015-11-04	44.050	46.480	43.660	45.930	40.112	2,035,100
2015-11-03	44.610	44.800	44.220	44.460	38.828	1,709,800

← NewerPage 46 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.