CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-14	37.230	37.460	37.090	37.370	32.518	682,900
2015-05-13	37.000	37.340	36.820	36.990	32.188	1,072,100
2015-05-12	36.590	37.150	36.500	36.930	32.135	831,400
2015-05-11	36.630	36.920	36.500	36.710	31.944	1,370,200
2015-05-08	37.030	37.810	36.670	36.700	31.935	1,468,800
2015-05-07	38.000	38.490	36.820	36.970	32.170	2,135,000
2015-05-06	38.800	38.980	38.340	38.640	33.623	999,100
2015-05-05	38.770	38.940	38.530	38.870	33.824	802,600
2015-05-04	38.680	39.060	38.670	38.820	33.780	761,400
2015-05-01	38.450	38.680	38.200	38.670	33.650	562,400
2015-04-30	38.540	38.910	38.090	38.320	33.345	683,000
2015-04-29	38.420	38.680	38.210	38.590	33.580	629,400
2015-04-28	38.640	38.970	38.330	38.730	33.702	723,000
2015-04-27	38.870	39.050	38.530	38.730	33.702	388,700
2015-04-24	39.150	39.320	38.720	38.870	33.824	548,000
2015-04-23	38.940	39.060	38.380	39.020	33.954	715,300
2015-04-22	38.770	38.990	38.370	38.930	33.876	476,200
2015-04-21	38.520	38.780	38.210	38.720	33.693	620,800
2015-04-20	38.040	38.450	37.910	38.310	33.336	953,800
2015-04-17	37.990	38.080	37.660	37.830	32.919	276,100
2015-04-16	38.430	38.530	37.930	38.190	33.232	912,900
2015-04-15	38.140	38.560	37.570	38.460	33.467	601,000
2015-04-14	38.420	38.420	37.760	38.030	33.093	504,800
2015-04-13	38.510	38.710	38.410	38.470	33.476	555,700
2015-04-10	38.480	38.480	37.830	38.420	33.432	551,000
2015-04-09	37.980	38.420	37.790	38.370	33.389	852,600
2015-04-08	37.250	38.080	37.250	37.950	33.023	760,200
2015-04-07	36.950	37.280	36.800	37.180	32.353	799,300
2015-04-06	36.560	37.080	36.520	36.920	32.127	1,007,800
2015-04-02	36.650	36.850	36.510	36.670	31.909	600,200
2015-04-01	37.200	37.570	36.430	36.740	31.970	884,900
2015-03-31	37.500	37.700	37.110	37.240	32.405	1,215,000
2015-03-30	38.050	38.360	37.590	37.750	32.849	1,066,000
2015-03-27	36.930	37.840	36.910	37.820	32.910	1,063,100
2015-03-26	37.330	37.610	36.760	36.970	32.170	852,300
2015-03-25	37.960	38.210	37.210	37.370	32.518	2,130,100
2015-03-24	37.820	38.170	37.720	37.830	32.919	1,347,400
2015-03-23	37.760	38.320	37.600	37.980	33.049	1,252,200
2015-03-20	37.430	38.160	37.340	37.770	32.866	2,071,800
2015-03-19	36.740	37.470	36.610	37.320	32.475	904,700
2015-03-18	36.300	36.850	36.000	36.740	31.970	1,166,400
2015-03-17	36.230	36.510	36.090	36.260	31.552	970,400
2015-03-16	35.960	36.440	35.950	36.340	31.622	668,200
2015-03-13	35.570	36.000	35.500	35.950	31.283	870,500
2015-03-12	35.950	36.090	35.150	35.570	30.952	1,962,400
2015-03-11	36.290	36.500	36.020	36.100	31.413	860,500
2015-03-10	37.050	37.070	36.240	36.380	31.657	1,068,500
2015-03-09	37.340	37.590	37.260	37.310	32.466	1,036,000
2015-03-06	37.650	37.930	37.190	37.390	32.536	1,041,300
2015-03-05	38.040	38.310	37.730	37.750	32.849	1,347,400
2015-03-04	37.990	38.270	37.760	38.030	33.093	1,020,400
2015-03-03	37.980	38.280	37.970	38.180	33.223	887,500
2015-03-02	37.560	38.080	37.510	38.000	33.067	985,000
2015-02-27	37.970	38.020	37.580	37.630	32.745	1,024,200
2015-02-26	38.410	38.440	38.010	38.170	33.214	554,700
2015-02-25	38.360	38.360	37.940	38.030	33.093	667,700
2015-02-24	38.080	38.240	37.740	38.090	33.145	977,800
2015-02-23	37.850	38.150	37.700	37.980	33.049	1,097,200
2015-02-20	37.630	37.870	37.320	37.750	32.790	564,800
2015-02-19	38.000	38.040	37.680	37.790	32.825	791,800

← NewerPage 49 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.