CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-19	33.320	33.320	32.720	32.900	28.518	648,400
2014-11-18	36.080	36.080	32.520	33.240	28.813	783,900
2014-11-17	32.930	33.060	32.650	32.870	28.492	535,100
2014-11-14	32.450	33.040	32.250	32.950	28.561	1,426,200
2014-11-13	33.000	33.000	32.280	32.570	28.232	1,063,500
2014-11-12	32.560	32.760	32.290	32.470	28.145	844,000
2014-11-11	32.730	32.810	32.480	32.590	28.249	365,400
2014-11-10	32.800	33.180	32.730	32.750	28.388	472,900
2014-11-07	32.640	32.930	32.500	32.590	28.249	898,100
2014-11-06	33.350	33.460	32.050	32.480	28.154	1,861,900
2014-11-05	31.280	31.360	30.980	31.330	27.157	583,700
2014-11-04	30.960	31.250	30.820	31.040	26.906	619,200
2014-11-03	31.010	31.200	30.710	31.060	26.923	549,600
2014-10-31	30.570	30.970	30.150	30.840	26.732	576,300
2014-10-30	30.020	30.280	29.810	30.130	26.117	505,900
2014-10-29	30.300	30.690	29.900	30.000	26.004	468,000
2014-10-28	30.050	30.470	29.840	30.340	26.299	851,000
2014-10-27	29.930	30.170	29.810	29.870	25.892	395,300
2014-10-24	29.970	30.190	29.840	29.960	25.970	578,200
2014-10-23	29.860	30.120	29.480	29.880	25.900	247,400
2014-10-22	29.900	30.020	29.490	29.520	25.588	237,200
2014-10-21	29.060	29.810	28.990	29.790	25.822	800,300
2014-10-20	29.050	29.290	28.800	28.950	25.094	491,200
2014-10-17	28.530	29.240	28.530	29.050	25.181	520,900
2014-10-16	28.080	28.480	27.850	28.250	24.487	1,092,200
2014-10-15	28.040	28.690	27.590	28.430	24.643	1,006,000
2014-10-14	28.430	28.790	28.150	28.420	24.635	819,400
2014-10-13	29.130	29.280	28.300	28.360	24.583	1,139,800
2014-10-10	29.540	29.610	28.870	29.010	25.146	1,145,900
2014-10-09	30.160	30.310	29.790	29.800	25.831	571,600
2014-10-08	30.180	30.300	29.650	30.160	26.143	517,900
2014-10-07	30.510	30.510	30.000	30.140	26.126	795,800
2014-10-06	30.980	31.260	30.500	30.570	26.498	393,000
2014-10-03	31.000	31.060	30.620	30.720	26.628	882,200
2014-10-02	30.360	30.480	29.870	30.100	26.091	842,900
2014-10-01	31.050	31.050	30.250	30.360	26.316	523,200
2014-09-30	31.070	31.490	30.680	31.050	26.914	930,700
2014-09-29	30.280	30.730	30.070	30.650	26.568	224,000
2014-09-26	30.420	30.630	30.250	30.570	26.498	313,900
2014-09-25	30.950	31.120	30.140	30.340	26.299	1,098,100
2014-09-24	30.570	31.050	30.330	30.970	26.845	766,600
2014-09-23	31.170	31.350	30.490	30.490	26.429	530,500
2014-09-22	31.600	32.000	31.240	31.300	27.131	591,200
2014-09-19	31.880	32.080	31.570	31.810	27.573	1,309,800
2014-09-18	31.370	31.800	31.120	31.780	27.547	435,800
2014-09-17	31.020	31.490	30.980	31.330	27.157	489,500
2014-09-16	30.700	31.130	30.500	31.000	26.871	478,000
2014-09-15	31.360	31.360	30.560	30.820	26.715	507,700
2014-09-12	31.310	31.380	30.900	31.380	27.201	1,022,000
2014-09-11	31.130	31.610	31.130	31.230	27.070	585,400
2014-09-10	31.440	31.570	31.000	31.360	27.183	446,800
2014-09-09	31.550	31.680	31.270	31.420	27.235	651,200
2014-09-08	31.580	31.920	31.550	31.640	27.426	640,800
2014-09-05	31.480	31.850	31.410	31.660	27.443	736,500
2014-09-04	31.750	32.070	31.330	31.370	27.192	839,700
2014-09-03	32.170	32.200	31.610	31.690	27.469	2,946,800
2014-09-02	33.000	33.170	32.830	33.140	28.726	448,200
2014-08-29	33.090	33.130	32.850	33.040	28.639	237,400
2014-08-28	33.270	33.270	32.810	32.950	28.561	371,600
2014-08-27	33.670	33.800	33.250	33.370	28.925	309,400

← NewerPage 51 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.