CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	210.87	213.44	210.60	212.60	203.85	601,100
2023-12-01	210.71	212.77	208.30	212.56	203.82	873,700
2023-11-30	211.99	212.58	208.79	210.88	202.20	2,377,000
2023-11-29	214.46	215.60	211.81	212.09	203.36	647,600
2023-11-28	213.83	215.32	212.63	212.68	203.93	585,300
2023-11-27	216.26	217.16	214.80	214.90	206.06	787,900
2023-11-24	217.76	217.76	214.90	216.69	207.78	246,100
2023-11-22	216.90	218.56	215.83	217.02	208.09	655,000
2023-11-21	216.97	217.98	216.02	216.84	207.32	708,100
2023-11-20	215.01	217.37	213.02	217.24	207.71	922,900
2023-11-17	216.97	218.03	213.44	215.29	205.84	960,000
2023-11-16	217.40	219.19	214.71	215.51	206.05	703,300
2023-11-15	219.30	219.71	217.08	218.92	209.31	677,500
2023-11-14	214.75	218.86	214.73	218.46	208.87	655,000
2023-11-13	211.24	212.72	210.13	211.97	202.67	485,500
2023-11-10	209.50	211.75	207.80	211.67	202.38	546,400
2023-11-09	210.88	211.00	207.77	208.50	199.35	763,400
2023-11-08	208.87	209.53	207.28	209.28	200.10	479,200
2023-11-07	211.20	211.97	206.67	208.00	198.87	691,800
2023-11-06	209.88	211.20	208.69	211.04	201.78	513,300
2023-11-03	208.39	210.58	208.39	209.46	200.27	586,200
2023-11-02	200.21	207.06	200.12	206.67	197.60	801,100
2023-11-01	185.55	199.20	185.04	199.16	190.42	939,400
2023-10-31	198.10	200.79	197.04	200.40	191.61	791,200
2023-10-30	199.59	200.15	194.84	197.05	188.40	1,088,700
2023-10-27	197.65	199.84	196.69	198.90	190.17	645,900
2023-10-26	198.50	200.22	198.06	198.42	189.71	589,800
2023-10-25	199.42	202.52	198.03	198.70	189.98	548,600
2023-10-24	200.19	201.88	197.99	199.89	191.12	569,500
2023-10-23	199.26	201.35	197.99	199.55	190.79	555,500
2023-10-20	202.99	202.99	200.17	200.42	191.63	522,100
2023-10-19	206.73	207.19	202.35	202.85	193.95	563,600
2023-10-18	208.35	208.35	206.00	206.16	197.11	464,800
2023-10-17	207.78	210.87	207.09	208.90	199.73	481,700
2023-10-16	207.55	210.02	207.29	208.82	199.66	520,200
2023-10-13	211.23	211.58	205.70	207.26	198.16	937,100
2023-10-12	215.33	215.81	210.73	211.58	202.30	649,700
2023-10-11	211.15	213.95	211.15	213.82	204.44	521,700
2023-10-10	208.30	211.53	208.16	210.15	200.93	548,100
2023-10-09	205.03	208.58	204.99	208.12	198.99	401,600
2023-10-06	202.57	206.68	202.57	205.63	196.61	1,065,400
2023-10-05	204.52	206.06	202.00	203.04	194.13	627,700
2023-10-04	202.28	205.93	202.20	205.42	196.41	704,600
2023-10-03	204.00	208.78	201.07	201.77	192.92	979,400
2023-10-02	201.76	202.50	199.09	200.98	192.16	935,400
2023-09-29	203.00	203.71	200.62	201.76	192.91	803,300
2023-09-28	198.94	203.71	198.94	202.88	193.98	763,500
2023-09-27	200.38	200.88	197.28	198.69	189.97	724,800
2023-09-26	203.24	203.48	199.08	200.24	191.45	814,800
2023-09-25	204.84	206.77	203.93	205.00	196.00	429,400
2023-09-22	204.92	207.03	204.92	205.76	196.73	414,000
2023-09-21	207.54	207.95	203.49	205.04	196.04	437,400
2023-09-20	208.49	209.68	207.75	209.00	199.83	610,700
2023-09-19	208.69	209.01	206.89	208.67	199.51	337,500
2023-09-18	206.90	209.97	206.90	208.69	199.53	503,500
2023-09-15	209.87	210.02	206.13	207.00	197.92	1,189,700
2023-09-14	209.49	210.22	207.00	209.79	200.58	653,000
2023-09-13	208.85	209.54	205.52	208.33	199.19	877,800
2023-09-12	209.98	211.06	208.24	208.94	199.77	474,800
2023-09-11	213.47	213.72	209.56	211.22	201.95	415,500

← NewerPage 13 of 56 · 3,348 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.