CDW Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	60.580	60.580	60.570	60.570	58.895	170
2024-02-27	60.340	60.340	60.340	60.340	58.671	0
2024-02-26	60.340	60.340	60.340	60.340	58.671	0
2024-02-23	60.340	60.340	60.340	60.340	58.671	0
2024-02-22	60.340	60.340	60.340	60.340	58.566	0
2024-02-21	60.340	60.340	60.340	60.340	58.566	0
2024-02-20	60.340	60.340	60.340	60.340	58.566	0
2024-02-19	60.340	60.340	60.340	60.340	58.566	0
2024-02-16	60.340	60.340	60.340	60.340	58.566	0
2024-02-15	60.340	60.340	60.340	60.340	58.566	85
2024-02-14	59.550	59.550	59.550	59.550	57.799	90
2024-02-09	56.220	56.220	56.220	56.220	54.567	0
2024-02-08	56.220	56.220	56.220	56.220	54.567	0
2024-02-07	56.220	56.220	56.220	56.220	54.567	0
2024-02-06	56.220	56.220	56.220	56.220	54.567	0
2024-02-05	56.220	56.220	56.220	56.220	54.567	0
2024-02-02	56.220	56.220	56.220	56.220	54.567	0
2024-02-01	56.220	56.220	56.220	56.220	54.567	0
2024-01-31	56.220	56.220	56.220	56.220	54.567	0
2024-01-30	56.220	56.220	56.220	56.220	54.567	0
2024-01-29	56.220	56.220	56.220	56.220	54.567	0
2024-01-26	56.220	56.220	56.220	56.220	54.567	0
2024-01-25	56.220	56.220	56.220	56.220	54.567	1
2024-01-24	56.090	56.090	56.090	56.090	54.441	100
2024-01-23	56.100	56.100	56.100	56.100	54.451	1
2024-01-22	56.760	56.760	56.760	56.760	55.091	1
2024-01-19	55.100	55.100	55.100	55.100	53.480	0
2024-01-18	54.900	55.100	54.900	55.100	53.480	101
2024-01-17	53.900	53.900	53.900	53.900	52.315	0
2024-01-16	53.900	53.900	53.900	53.900	52.315	0
2024-01-15	53.900	53.900	53.900	53.900	52.315	0
2024-01-12	53.900	53.900	53.900	53.900	52.315	0
2024-01-11	53.900	53.900	53.900	53.900	52.315	0
2024-01-10	53.900	53.900	53.900	53.900	52.315	100
2024-01-09	55.150	55.150	55.150	55.150	53.528	0
2024-01-08	55.150	55.150	55.150	55.150	53.528	0
2024-01-05	55.150	55.150	55.150	55.150	53.528	0
2024-01-04	55.150	55.150	55.150	55.150	53.528	0
2024-01-03	55.150	55.150	55.150	55.150	53.528	0
2024-01-02	55.150	55.150	55.150	55.150	53.528	0
2023-12-28	55.150	55.150	55.150	55.150	53.528	100
2023-12-27	54.750	54.750	54.750	54.750	53.140	0
2023-12-26	54.750	54.750	54.750	54.750	53.140	0
2023-12-22	54.750	54.750	54.750	54.750	53.140	0
2023-12-21	54.750	54.750	54.750	54.750	53.140	100
2023-12-20	54.400	54.400	54.400	54.400	52.801	0
2023-12-19	54.400	54.400	54.400	54.400	52.801	0
2023-12-18	54.400	54.400	54.400	54.400	52.801	0
2023-12-15	54.400	54.400	54.400	54.400	52.801	37
2023-12-14	54.100	54.100	54.100	54.100	52.509	1
2023-12-13	54.100	54.100	54.100	54.100	52.509	100
2023-12-12	52.320	52.320	52.320	52.320	50.782	0
2023-12-11	52.320	52.320	52.320	52.320	50.782	0
2023-12-08	52.320	52.320	52.320	52.320	50.782	0
2023-12-07	52.320	52.320	52.320	52.320	50.782	100
2023-12-06	51.510	51.510	51.400	51.400	49.889	2
2023-12-05	53.000	53.000	53.000	53.000	51.442	0
2023-12-04	53.000	53.000	53.000	53.000	51.442	0
2023-12-01	53.000	53.000	53.000	53.000	51.442	0
2023-11-30	53.000	53.000	53.000	53.000	51.442	0

← NewerPage 12 of 21 · 1,246 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.