CDW Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 229.06 | 230.51 | 224.58 | 225.20 | 217.05 | 840,200 |
| 2024-05-24 | 232.75 | 233.50 | 230.91 | 231.06 | 222.69 | 556,700 |
| 2024-05-23 | 237.24 | 237.97 | 231.03 | 231.57 | 223.19 | 908,000 |
| 2024-05-22 | 231.41 | 236.53 | 231.41 | 236.27 | 227.12 | 1,156,000 |
| 2024-05-21 | 227.50 | 230.94 | 227.20 | 230.38 | 221.46 | 973,300 |
| 2024-05-20 | 223.71 | 228.58 | 223.20 | 228.24 | 219.40 | 827,700 |
| 2024-05-17 | 224.09 | 225.46 | 223.05 | 223.64 | 214.98 | 1,299,300 |
| 2024-05-16 | 223.94 | 225.00 | 222.98 | 224.14 | 215.46 | 731,000 |
| 2024-05-15 | 222.39 | 224.68 | 222.20 | 223.44 | 214.79 | 648,900 |
| 2024-05-14 | 223.54 | 224.38 | 220.40 | 221.58 | 213.00 | 605,800 |
| 2024-05-13 | 223.46 | 223.46 | 221.26 | 222.05 | 213.45 | 456,000 |
| 2024-05-10 | 223.66 | 224.10 | 221.48 | 222.46 | 213.84 | 676,700 |
| 2024-05-09 | 220.90 | 223.30 | 220.41 | 222.97 | 214.33 | 713,000 |
| 2024-05-08 | 220.68 | 221.75 | 219.92 | 220.32 | 211.79 | 753,700 |
| 2024-05-07 | 222.29 | 223.67 | 220.00 | 220.68 | 212.13 | 766,500 |
| 2024-05-06 | 220.09 | 222.54 | 219.70 | 221.82 | 213.23 | 675,100 |
| 2024-05-03 | 219.99 | 223.20 | 218.09 | 219.56 | 211.06 | 805,700 |
| 2024-05-02 | 216.77 | 221.04 | 213.04 | 218.41 | 209.95 | 1,265,500 |
| 2024-05-01 | 224.00 | 226.72 | 213.44 | 214.61 | 206.30 | 2,422,000 |
| 2024-04-30 | 245.92 | 248.12 | 241.81 | 241.86 | 232.49 | 938,900 |
| 2024-04-29 | 242.73 | 246.02 | 242.73 | 245.94 | 236.41 | 531,000 |
| 2024-04-26 | 242.43 | 244.42 | 242.10 | 242.26 | 232.88 | 424,600 |
| 2024-04-25 | 240.29 | 244.55 | 238.55 | 243.42 | 233.99 | 753,400 |
| 2024-04-24 | 240.63 | 242.30 | 239.65 | 240.69 | 231.37 | 450,700 |
| 2024-04-23 | 237.93 | 241.43 | 237.85 | 240.47 | 231.16 | 478,000 |
| 2024-04-22 | 236.83 | 239.38 | 234.74 | 237.64 | 228.44 | 526,000 |
| 2024-04-19 | 235.66 | 237.37 | 234.45 | 235.78 | 226.65 | 593,200 |
| 2024-04-18 | 237.50 | 238.29 | 235.26 | 235.70 | 226.57 | 411,100 |
| 2024-04-17 | 241.27 | 241.27 | 236.37 | 236.78 | 227.61 | 956,500 |
| 2024-04-16 | 242.08 | 244.71 | 239.55 | 240.01 | 230.71 | 651,700 |
| 2024-04-15 | 246.27 | 246.55 | 240.03 | 241.38 | 232.03 | 728,700 |
| 2024-04-12 | 245.17 | 247.80 | 242.57 | 242.91 | 233.50 | 847,800 |
| 2024-04-11 | 248.19 | 249.33 | 246.67 | 248.00 | 238.39 | 658,200 |
| 2024-04-10 | 250.00 | 250.42 | 247.05 | 247.28 | 237.70 | 681,100 |
| 2024-04-09 | 255.52 | 256.42 | 251.45 | 254.25 | 244.40 | 515,600 |
| 2024-04-08 | 255.51 | 257.33 | 254.06 | 254.26 | 244.41 | 555,500 |
| 2024-04-05 | 253.78 | 256.44 | 252.53 | 255.19 | 245.31 | 984,400 |
| 2024-04-04 | 261.36 | 263.37 | 252.33 | 252.54 | 242.76 | 658,000 |
| 2024-04-03 | 250.70 | 256.57 | 250.70 | 255.76 | 245.85 | 479,400 |
| 2024-04-02 | 250.80 | 252.13 | 250.26 | 251.63 | 241.88 | 477,400 |
| 2024-04-01 | 255.79 | 256.93 | 252.94 | 253.06 | 243.26 | 447,800 |
| 2024-03-28 | 257.89 | 259.38 | 255.60 | 255.78 | 245.87 | 772,300 |
| 2024-03-27 | 256.15 | 258.01 | 255.53 | 257.87 | 247.88 | 502,900 |
| 2024-03-26 | 253.96 | 257.07 | 253.94 | 254.12 | 244.28 | 486,900 |
| 2024-03-25 | 254.53 | 254.69 | 252.92 | 253.85 | 244.02 | 422,300 |
| 2024-03-22 | 255.40 | 256.41 | 254.40 | 255.67 | 245.77 | 516,300 |
| 2024-03-21 | 253.04 | 255.12 | 252.55 | 254.81 | 244.94 | 688,900 |
| 2024-03-20 | 247.36 | 251.08 | 246.96 | 250.80 | 241.09 | 611,900 |
| 2024-03-19 | 245.17 | 248.34 | 244.84 | 248.00 | 238.39 | 815,600 |
| 2024-03-18 | 246.83 | 248.38 | 244.84 | 245.02 | 235.53 | 676,400 |
| 2024-03-15 | 245.73 | 247.40 | 244.77 | 245.51 | 236.00 | 1,531,800 |
| 2024-03-14 | 248.63 | 249.27 | 245.69 | 246.48 | 236.93 | 482,400 |
| 2024-03-13 | 249.95 | 250.39 | 247.61 | 248.63 | 239.00 | 645,100 |
| 2024-03-12 | 249.03 | 250.63 | 247.47 | 249.87 | 240.19 | 626,200 |
| 2024-03-11 | 246.21 | 249.24 | 245.30 | 247.94 | 238.34 | 525,000 |
| 2024-03-08 | 248.49 | 249.87 | 247.79 | 247.95 | 238.35 | 620,200 |
| 2024-03-07 | 248.25 | 249.50 | 247.27 | 248.34 | 238.72 | 472,700 |
| 2024-03-06 | 246.76 | 248.88 | 245.61 | 247.19 | 237.62 | 553,400 |
| 2024-03-05 | 245.33 | 246.41 | 243.73 | 244.97 | 235.48 | 688,600 |
| 2024-03-04 | 247.68 | 248.60 | 245.60 | 246.67 | 237.12 | 742,000 |
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.