CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-03	44.610	44.800	44.220	44.460	38.828	1,709,800
2015-11-02	44.850	45.000	43.920	44.640	38.985	1,528,800
2015-10-30	44.900	45.060	44.680	44.690	39.029	684,600
2015-10-29	44.930	45.500	44.320	44.740	39.072	847,200
2015-10-28	44.250	44.870	43.820	44.860	39.177	647,500
2015-10-27	44.260	44.880	43.900	44.250	38.645	609,400
2015-10-26	44.800	44.820	44.180	44.330	38.714	744,000
2015-10-23	45.570	46.000	44.520	44.830	39.151	752,500
2015-10-22	43.950	44.900	43.890	44.880	39.195	929,100
2015-10-21	44.310	44.530	43.530	43.710	38.173	667,800
2015-10-20	44.210	44.300	43.790	44.000	38.426	985,000
2015-10-19	43.950	44.460	43.810	44.160	38.566	1,348,600
2015-10-16	43.720	44.060	43.470	43.950	38.383	683,200
2015-10-15	43.870	43.870	43.220	43.570	38.051	599,700
2015-10-14	43.340	43.740	43.050	43.350	37.859	574,400
2015-10-13	43.940	44.000	43.100	43.450	37.946	719,600
2015-10-12	42.980	43.060	42.500	43.040	37.588	478,200
2015-10-09	42.780	42.950	42.520	42.730	37.317	676,200
2015-10-08	42.610	42.970	42.400	42.560	37.169	891,100
2015-10-07	42.000	42.650	41.850	42.600	37.204	1,292,500
2015-10-06	41.820	41.960	41.530	41.830	36.531	947,900
2015-10-05	40.970	42.070	40.700	41.770	36.479	2,091,800
2015-10-02	40.190	40.880	40.070	40.590	35.448	1,505,100
2015-10-01	40.690	41.040	40.510	41.010	35.815	1,070,600
2015-09-30	40.390	40.950	40.180	40.860	35.684	1,264,200
2015-09-29	39.440	40.100	39.160	39.820	34.776	1,194,700
2015-09-28	40.700	40.750	39.280	39.330	34.348	1,039,600
2015-09-25	41.010	41.230	40.470	40.780	35.614	490,700
2015-09-24	40.090	40.610	40.000	40.590	35.448	589,100
2015-09-23	40.400	40.610	40.180	40.470	35.343	791,100
2015-09-22	40.210	40.370	39.970	40.330	35.221	748,500
2015-09-21	41.140	41.170	40.340	40.560	35.422	829,900
2015-09-18	40.850	41.070	40.660	40.830	35.658	1,518,000
2015-09-17	41.900	41.990	41.210	41.280	36.051	782,000
2015-09-16	41.720	41.880	41.480	41.820	36.522	812,700
2015-09-15	41.300	41.590	40.880	41.560	36.295	978,100
2015-09-14	41.100	41.340	40.810	41.060	35.859	1,037,100
2015-09-11	40.700	41.110	40.660	41.100	35.894	1,055,100
2015-09-10	40.480	40.920	40.150	40.750	35.588	991,000
2015-09-09	40.880	40.900	40.340	40.400	35.282	1,211,000
2015-09-08	38.700	40.330	38.700	40.300	35.195	1,313,600
2015-09-04	38.570	38.930	38.290	38.700	33.798	617,600
2015-09-03	38.800	39.470	38.800	39.250	34.278	622,800
2015-09-02	38.600	38.950	38.170	38.790	33.876	1,011,400
2015-09-01	38.990	39.370	38.100	38.410	33.544	896,800
2015-08-31	39.870	40.080	39.670	39.750	34.715	1,426,700
2015-08-28	40.190	40.220	39.680	39.970	34.907	1,151,800
2015-08-27	39.750	40.280	39.350	40.100	35.020	1,689,200
2015-08-26	38.180	39.630	37.740	39.480	34.479	1,837,800
2015-08-25	38.760	38.760	37.520	37.550	32.793	1,454,200
2015-08-24	36.470	38.390	35.620	37.410	32.671	1,790,600
2015-08-21	38.450	39.150	38.250	38.250	33.405	1,925,200
2015-08-20	39.060	39.420	38.650	38.660	33.703	868,100
2015-08-19	39.250	39.590	39.020	39.450	34.392	824,300
2015-08-18	39.770	39.820	39.440	39.450	34.392	716,900
2015-08-17	38.990	39.810	38.990	39.730	34.636	1,335,800
2015-08-14	39.270	39.280	38.760	39.180	34.157	1,495,500
2015-08-13	38.310	38.990	38.200	38.820	33.843	4,952,300
2015-08-12	39.160	39.400	38.750	38.900	33.912	775,900
2015-08-11	38.980	39.430	38.650	39.390	34.340	1,020,600

← NewerPage 47 of 56 · 3,354 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.