CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	62.370	62.370	62.370	62.370	60.761	0
2024-08-16	62.370	62.370	62.370	62.370	60.761	0
2024-08-15	62.370	62.370	62.370	62.370	60.761	0
2024-08-14	62.370	62.370	62.370	62.370	60.761	0
2024-08-13	62.370	62.370	62.370	62.370	60.761	0
2024-08-12	62.370	62.370	62.370	62.370	60.761	0
2024-08-09	62.370	62.370	62.370	62.370	60.761	0
2024-08-08	62.370	62.370	62.370	62.370	60.761	0
2024-08-07	62.370	62.370	62.370	62.370	60.761	0
2024-08-06	62.370	62.370	62.370	62.370	60.761	0
2024-08-05	62.370	62.370	62.370	62.370	60.761	0
2024-08-02	62.370	62.370	62.370	62.370	60.761	0
2024-08-01	62.370	62.370	62.370	62.370	60.761	0
2024-07-31	62.370	62.370	62.370	62.370	60.761	8
2024-07-30	61.620	61.620	61.620	61.620	60.031	0
2024-07-29	61.620	61.620	61.620	61.620	60.031	0
2024-07-26	61.620	61.620	61.620	61.620	60.031	0
2024-07-25	61.620	61.620	61.620	61.620	60.031	0
2024-07-24	61.620	61.620	61.620	61.620	60.031	0
2024-07-23	61.620	61.620	61.620	61.620	60.031	0
2024-07-22	61.620	61.620	61.620	61.620	60.031	0
2024-07-19	61.620	61.620	61.620	61.620	60.031	0
2024-07-18	61.620	61.620	61.620	61.620	60.031	0
2024-07-17	61.620	61.620	61.620	61.620	60.031	0
2024-07-16	61.620	61.620	61.620	61.620	60.031	0
2024-07-15	61.620	61.620	61.620	61.620	60.031	0
2024-07-12	61.620	61.620	61.620	61.620	60.031	0
2024-07-11	61.620	61.620	61.620	61.620	60.031	0
2024-07-10	61.620	61.620	61.620	61.620	60.031	0
2024-07-09	61.620	61.620	61.620	61.620	60.031	0
2024-07-08	61.620	61.620	61.620	61.620	60.031	0
2024-07-05	61.620	61.620	61.620	61.620	60.031	0
2024-07-04	61.620	61.620	61.620	61.620	60.031	0
2024-07-03	61.620	61.620	61.620	61.620	60.031	0
2024-07-02	61.620	61.620	61.620	61.620	60.031	0
2024-07-01	61.620	61.620	61.620	61.620	60.031	0
2024-06-28	61.620	61.620	61.620	61.620	60.031	0
2024-06-27	62.100	62.100	61.620	61.620	60.031	47
2024-06-26	63.120	63.120	63.120	63.120	61.492	0
2024-06-25	63.120	63.120	63.120	63.120	61.492	0
2024-06-24	63.120	63.120	63.120	63.120	61.492	46
2024-06-21	63.640	63.960	63.640	63.960	62.310	2
2024-06-20	62.340	62.340	62.340	62.340	60.732	0
2024-06-19	62.340	62.340	62.340	62.340	60.732	0
2024-06-18	62.340	62.340	62.340	62.340	60.732	1
2024-06-17	58.800	58.800	58.800	58.800	57.283	0
2024-06-14	58.800	58.800	58.800	58.800	57.283	0
2024-06-13	58.800	58.800	58.800	58.800	57.283	0
2024-06-12	58.800	58.800	58.800	58.800	57.283	0
2024-06-11	58.800	58.800	58.800	58.800	57.283	0
2024-06-10	58.800	58.800	58.800	58.800	57.283	0
2024-06-07	58.800	58.800	58.800	58.800	57.283	0
2024-06-06	58.800	58.800	58.800	58.800	57.283	0
2024-06-05	58.800	58.800	58.800	58.800	57.283	180
2024-06-04	59.010	59.010	59.010	59.010	57.488	0
2024-06-03	59.010	59.010	59.010	59.010	57.488	0
2024-05-31	59.010	59.010	59.010	59.010	57.488	0
2024-05-29	59.010	59.010	59.010	59.010	57.488	0
2024-05-28	59.010	59.010	59.010	59.010	57.488	0
2024-05-27	59.010	59.010	59.010	59.010	57.488	4

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1122 USD
2026-05-22	0.1134 USD
2026-02-24	0.1137 USD
2025-11-24	0.1197 USD
2025-08-22	0.1177 USD
2025-05-23	0.1212 USD
2025-02-24	0.1275 USD
2024-11-22	0.1320 USD
2024-08-23	0.1224 USD
2024-05-23	0.1169 USD
2024-02-23	0.1081 USD
2023-11-23	0.1076 USD
2023-08-24	0.1419 USD
2023-05-24	0.1429 USD
2023-02-23	0.1546 USD
2022-11-23	0.1565 USD
2022-08-24	0.1279 USD
2022-05-24	0.1275 USD
2022-02-24	0.1256 USD
2021-11-23	0.1417 USD
2021-08-24	0.1044 USD
2021-05-24	0.1024 USD
2021-02-24	0.1118 USD
2020-11-24	0.1014 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.