CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-10	39.270	39.520	39.010	39.290	34.252	1,234,600
2015-08-07	39.300	39.590	38.770	38.910	33.921	1,089,500
2015-08-06	39.710	40.010	39.080	39.330	34.287	1,611,400
2015-08-05	39.350	39.990	39.350	39.720	34.627	1,673,200
2015-08-04	39.000	39.860	38.380	39.100	34.087	1,886,900
2015-08-03	37.660	39.000	37.600	38.630	33.677	3,073,000
2015-07-31	35.620	36.030	35.420	35.930	31.323	1,310,800
2015-07-30	35.380	35.490	34.760	35.440	30.896	1,356,300
2015-07-29	34.690	35.070	34.240	35.050	30.556	724,200
2015-07-28	33.380	34.650	33.230	34.500	30.077	920,700
2015-07-27	33.320	33.470	33.010	33.310	29.039	446,600
2015-07-24	34.100	34.290	33.560	33.610	29.301	461,200
2015-07-23	34.250	34.570	34.030	34.230	29.841	788,600
2015-07-22	33.510	34.240	33.430	34.200	29.815	1,204,800
2015-07-21	33.770	34.000	33.640	33.730	29.405	723,500
2015-07-20	34.170	34.300	33.850	33.990	29.632	502,700
2015-07-17	34.520	34.550	34.070	34.150	29.772	240,500
2015-07-16	34.660	34.660	34.340	34.400	29.989	446,900
2015-07-15	34.740	34.980	34.230	34.310	29.911	554,700
2015-07-14	34.280	34.980	34.180	34.820	30.356	551,200
2015-07-13	34.250	34.450	33.900	34.380	29.972	1,062,400
2015-07-10	34.200	34.410	33.720	33.940	29.588	695,000
2015-07-09	34.130	34.610	33.570	33.740	29.414	1,234,300
2015-07-08	34.090	34.160	33.640	33.840	29.501	1,039,800
2015-07-07	34.200	34.400	33.390	34.390	29.981	838,300
2015-07-06	34.170	34.760	33.870	34.120	29.745	1,296,500
2015-07-02	34.610	34.870	34.390	34.450	30.033	556,200
2015-07-01	34.620	34.850	34.350	34.650	30.207	832,300
2015-06-30	34.850	35.200	34.190	34.280	29.885	893,100
2015-06-29	35.220	35.320	34.570	34.580	30.146	1,226,000
2015-06-26	36.350	36.520	35.220	35.300	30.774	4,658,600
2015-06-25	36.520	36.810	36.450	36.470	31.794	743,500
2015-06-24	37.090	37.170	36.420	36.510	31.829	631,000
2015-06-23	37.020	37.220	37.000	37.100	32.343	745,600
2015-06-22	36.980	37.120	36.790	36.970	32.230	665,500
2015-06-19	37.240	37.260	36.750	36.800	32.082	950,100
2015-06-18	36.760	37.510	36.660	37.440	32.640	1,257,000
2015-06-17	36.430	36.820	36.430	36.700	31.995	1,306,600
2015-06-16	36.450	36.610	36.170	36.430	31.759	662,800
2015-06-15	36.710	36.710	36.210	36.590	31.899	785,200
2015-06-12	36.760	36.920	36.670	36.720	32.012	295,700
2015-06-11	37.250	37.390	36.830	36.870	32.143	710,000
2015-06-10	36.620	37.180	36.620	37.100	32.343	1,111,900
2015-06-09	36.360	36.580	36.090	36.580	31.890	1,178,500
2015-06-08	36.600	36.790	36.160	36.400	31.733	738,800
2015-06-05	36.420	36.610	36.170	36.580	31.890	577,900
2015-06-04	36.880	36.940	36.370	36.480	31.803	499,700
2015-06-03	36.980	37.120	36.770	36.970	32.230	962,700
2015-06-02	36.870	37.080	36.750	36.880	32.151	683,200
2015-06-01	37.180	37.240	36.540	37.000	32.256	1,002,000
2015-05-29	36.990	37.230	36.760	37.100	32.343	2,419,000
2015-05-28	36.760	36.980	36.660	36.950	32.213	1,153,300
2015-05-27	36.580	36.920	36.350	36.870	32.143	1,056,200
2015-05-26	36.940	37.160	36.370	36.420	31.750	1,494,700
2015-05-22	37.000	37.150	36.840	37.030	32.282	398,800
2015-05-21	36.790	37.200	36.770	37.100	32.343	1,017,800
2015-05-20	36.770	36.960	36.700	36.720	31.953	1,241,400
2015-05-19	36.700	37.140	36.410	36.770	31.996	4,584,000
2015-05-18	37.600	37.740	37.210	37.540	32.666	597,500
2015-05-15	37.470	37.630	37.140	37.580	32.701	891,100

← NewerPage 48 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.