CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-18	37.800	38.170	37.700	37.940	32.955	1,462,200
2015-02-17	36.970	37.850	36.940	37.690	32.738	2,549,200
2015-02-13	36.320	37.120	36.070	37.030	32.164	1,118,100
2015-02-12	36.200	36.540	36.030	36.400	31.617	1,036,400
2015-02-11	36.260	36.500	35.910	35.990	31.261	1,601,900
2015-02-10	36.780	37.250	36.160	36.400	31.617	1,553,800
2015-02-09	35.770	36.100	35.530	36.050	31.313	877,300
2015-02-06	35.640	36.040	35.470	35.980	31.252	712,200
2015-02-05	35.240	35.500	35.100	35.460	30.801	370,800
2015-02-04	35.140	35.500	34.920	35.130	30.514	369,600
2015-02-03	34.410	35.290	34.220	35.270	30.636	799,600
2015-02-02	34.200	34.320	33.210	34.270	29.767	1,014,200
2015-01-30	34.610	35.000	34.030	34.260	29.758	660,100
2015-01-29	34.550	34.870	34.290	34.760	30.193	409,800
2015-01-28	35.010	35.380	34.530	34.570	30.028	545,500
2015-01-27	35.330	35.480	34.190	34.610	30.062	800,800
2015-01-26	35.840	35.980	35.290	35.690	31.001	786,500
2015-01-23	35.610	35.960	35.240	35.740	31.044	345,300
2015-01-22	35.540	35.780	35.110	35.740	31.044	475,800
2015-01-21	35.330	35.740	35.130	35.450	30.792	466,000
2015-01-20	35.990	36.120	35.240	35.510	30.844	1,316,200
2015-01-16	35.180	35.830	34.910	35.770	31.070	611,100
2015-01-15	35.740	35.800	35.170	35.380	30.731	1,175,400
2015-01-14	35.140	35.770	34.500	35.510	30.844	1,566,900
2015-01-13	35.980	36.920	35.730	36.280	31.513	1,074,400
2015-01-12	35.750	35.920	35.410	35.710	31.018	651,600
2015-01-09	35.760	35.820	35.330	35.710	31.018	779,800
2015-01-08	35.070	35.860	35.070	35.570	30.896	862,400
2015-01-07	34.290	34.920	34.180	34.700	30.141	985,500
2015-01-06	34.490	34.680	33.860	33.990	29.524	515,200
2015-01-05	34.720	34.780	34.150	34.490	29.958	470,200
2015-01-02	35.260	35.300	34.600	34.860	30.280	380,200
2014-12-31	35.510	35.620	35.050	35.170	30.549	342,000
2014-12-30	35.580	35.730	35.260	35.340	30.696	506,300
2014-12-29	35.980	35.990	35.660	35.730	31.035	448,800
2014-12-26	35.810	36.080	35.780	35.920	31.200	272,200
2014-12-24	35.620	36.010	35.580	35.750	31.053	184,600
2014-12-23	35.210	35.780	35.200	35.610	30.931	612,300
2014-12-22	34.940	35.340	34.840	35.080	30.471	775,600
2014-12-19	34.490	35.000	34.350	34.860	30.280	1,103,600
2014-12-18	34.000	34.880	33.920	34.660	30.106	825,500
2014-12-17	33.430	33.970	33.150	33.880	29.428	644,600
2014-12-16	32.710	33.710	32.570	33.260	28.890	1,302,900
2014-12-15	34.620	34.710	33.140	33.210	28.846	1,396,200
2014-12-12	34.000	34.560	33.710	34.330	29.819	2,165,900
2014-12-11	34.080	34.610	34.010	34.110	29.628	1,123,000
2014-12-10	34.140	34.300	33.610	34.000	29.533	1,341,000
2014-12-09	33.300	34.190	33.010	34.150	29.663	1,254,100
2014-12-08	34.360	34.490	33.820	33.950	29.489	1,186,500
2014-12-05	34.580	34.580	33.990	34.360	29.845	1,400,500
2014-12-04	33.720	34.700	33.500	34.140	29.654	2,399,600
2014-12-03	33.300	33.910	33.090	33.580	29.168	6,134,100
2014-12-02	34.370	34.690	34.280	34.390	29.871	427,400
2014-12-01	35.130	35.130	34.410	34.430	29.906	591,400
2014-11-28	34.980	35.560	34.980	35.080	30.471	304,400
2014-11-26	34.960	35.210	34.920	35.080	30.471	708,000
2014-11-25	35.180	35.380	34.810	34.920	30.332	1,887,900
2014-11-24	34.000	35.310	33.700	34.910	30.323	3,062,500
2014-11-21	33.280	33.510	32.920	33.510	29.107	892,000
2014-11-20	32.740	33.050	32.580	32.910	28.527	735,300

← NewerPage 50 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.