CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-26	33.410	33.670	33.230	33.480	29.021	475,400
2014-08-25	33.330	33.580	33.240	33.240	28.813	278,000
2014-08-22	33.140	33.240	33.000	33.120	28.709	208,200
2014-08-21	32.940	33.180	32.700	33.160	28.743	336,400
2014-08-20	32.990	33.000	32.780	32.900	28.481	226,400
2014-08-19	32.900	33.000	32.780	33.000	28.567	359,700
2014-08-18	32.350	32.800	32.170	32.690	28.299	578,400
2014-08-15	32.080	32.290	31.770	32.070	27.762	369,000
2014-08-14	31.820	32.020	31.700	31.940	27.650	264,400
2014-08-13	31.380	31.800	31.230	31.640	27.390	341,200
2014-08-12	31.010	31.470	31.010	31.270	27.070	389,900
2014-08-11	31.000	31.390	30.850	31.040	26.871	597,900
2014-08-08	30.680	30.940	30.550	30.850	26.706	182,200
2014-08-07	31.220	31.340	30.590	30.640	26.524	325,400
2014-08-06	30.840	31.400	30.440	31.110	26.931	539,400
2014-08-05	30.530	31.110	30.270	31.020	26.853	816,000
2014-08-04	30.980	31.200	30.610	30.740	26.611	674,000
2014-08-01	30.900	31.090	30.580	30.980	26.819	511,300
2014-07-31	31.180	31.950	30.510	30.890	26.741	713,500
2014-07-30	31.200	31.350	31.010	31.280	27.078	576,800
2014-07-29	31.010	31.420	31.010	31.120	26.940	410,200
2014-07-28	31.000	31.100	30.630	31.000	26.836	354,400
2014-07-25	31.290	31.290	30.920	31.010	26.845	167,200
2014-07-24	31.220	31.660	31.100	31.340	27.130	603,300
2014-07-23	31.210	31.330	31.050	31.180	26.992	171,500
2014-07-22	31.280	31.460	31.030	31.170	26.983	263,300
2014-07-21	31.110	31.250	30.860	31.110	26.931	235,600
2014-07-18	31.290	31.350	31.110	31.280	27.078	302,800
2014-07-17	31.240	31.680	31.090	31.210	27.018	473,000
2014-07-16	31.180	31.560	31.040	31.350	27.139	731,300
2014-07-15	31.450	31.590	30.890	31.170	26.983	547,600
2014-07-14	31.650	31.890	31.450	31.500	27.269	444,500
2014-07-11	31.860	31.950	31.450	31.480	27.252	430,300
2014-07-10	31.670	31.960	31.600	31.890	27.606	766,600
2014-07-09	31.730	32.110	31.690	32.010	27.710	937,800
2014-07-08	31.520	31.880	31.210	31.700	27.442	962,900
2014-07-07	31.830	32.070	31.300	31.560	27.321	1,344,100
2014-07-03	32.550	32.620	32.150	32.500	28.135	915,000
2014-07-02	32.120	32.510	32.030	32.350	28.005	527,000
2014-07-01	31.940	32.270	31.860	32.050	27.745	794,200
2014-06-30	31.800	32.160	31.720	31.880	27.598	818,100
2014-06-27	32.020	32.130	31.590	31.680	27.425	5,245,400
2014-06-26	32.300	32.410	31.890	32.050	27.745	628,100
2014-06-25	31.650	32.250	31.410	32.220	27.892	753,900
2014-06-24	31.950	32.060	31.650	31.760	27.494	769,700
2014-06-23	32.030	32.280	31.840	31.980	27.684	764,400
2014-06-20	31.800	32.170	31.620	32.100	27.788	1,248,100
2014-06-19	31.500	31.790	31.410	31.750	27.485	833,100
2014-06-18	31.240	31.650	31.220	31.320	27.113	630,800
2014-06-17	30.720	31.380	30.650	31.330	27.122	1,510,100
2014-06-16	30.380	30.810	30.370	30.720	26.594	1,550,400
2014-06-13	30.560	30.670	30.380	30.500	26.403	542,900
2014-06-12	30.410	30.520	30.210	30.300	26.230	313,100
2014-06-11	30.380	30.600	30.320	30.460	26.369	239,400
2014-06-10	30.340	30.670	30.250	30.460	26.369	729,900
2014-06-09	30.090	30.490	29.820	30.280	26.213	1,083,700
2014-06-06	30.100	30.210	29.740	30.070	26.031	569,700
2014-06-05	29.920	30.000	29.700	29.980	25.953	690,400
2014-06-04	29.570	29.840	29.540	29.770	25.771	628,300
2014-06-03	29.330	29.760	29.310	29.570	25.598	574,400

← NewerPage 52 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.