CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	213.52	215.70	211.94	212.67	203.34	475,300
2023-09-07	212.63	214.58	212.08	212.90	203.56	947,600
2023-09-06	212.00	213.52	209.90	213.28	203.92	548,100
2023-09-05	213.47	214.90	212.51	212.64	203.31	619,000
2023-09-01	212.50	214.28	212.07	213.18	203.83	486,500
2023-08-31	209.20	212.41	209.20	211.15	201.88	784,600
2023-08-30	207.38	208.53	207.09	208.11	198.98	487,600
2023-08-29	206.85	208.73	206.31	207.54	198.43	431,300
2023-08-28	204.62	207.06	204.12	206.85	197.77	338,100
2023-08-25	202.93	204.58	201.12	204.00	195.05	300,300
2023-08-24	205.20	205.71	201.21	201.28	192.45	360,900
2023-08-23	203.05	205.27	202.46	204.83	195.28	473,600
2023-08-22	202.15	203.55	201.98	202.88	193.42	593,000
2023-08-21	200.65	201.98	199.76	201.42	192.03	350,600
2023-08-18	196.32	200.92	196.32	200.30	190.96	350,500
2023-08-17	202.49	203.54	200.25	200.32	190.98	339,400
2023-08-16	204.68	206.25	201.37	201.54	192.14	426,200
2023-08-15	206.14	206.27	204.51	204.68	195.13	523,200
2023-08-14	204.06	207.26	203.72	206.62	196.98	514,500
2023-08-11	202.31	204.68	202.31	203.48	193.99	463,500
2023-08-10	201.95	205.13	201.55	202.66	193.21	588,800
2023-08-09	203.10	203.28	200.91	201.59	192.19	489,600
2023-08-08	202.29	203.02	200.16	202.68	193.23	433,800
2023-08-07	201.00	203.64	199.44	202.84	193.38	839,400
2023-08-04	198.71	202.53	197.58	197.87	188.64	721,100
2023-08-03	195.56	199.90	193.27	199.28	189.99	920,100
2023-08-02	187.39	201.12	185.14	197.00	187.81	2,036,600
2023-08-01	187.07	188.71	186.13	187.33	178.59	1,056,000
2023-07-31	186.22	187.15	184.99	187.07	178.35	1,100,500
2023-07-28	189.48	189.59	185.44	186.28	177.59	593,500
2023-07-27	190.81	191.33	187.78	188.07	179.30	462,800
2023-07-26	190.58	191.57	189.02	189.63	180.79	428,800
2023-07-25	190.00	191.53	189.06	190.94	182.04	441,700
2023-07-24	189.61	190.92	188.72	189.99	181.13	461,900
2023-07-21	189.84	190.08	188.36	188.52	179.73	478,000
2023-07-20	189.75	190.24	187.68	188.41	179.62	485,800
2023-07-19	189.04	190.62	188.92	189.75	180.90	484,500
2023-07-18	188.75	190.43	187.42	188.24	179.46	583,300
2023-07-17	186.82	190.15	186.33	189.61	180.77	452,700
2023-07-14	187.41	187.93	185.55	186.39	177.70	324,900
2023-07-13	186.95	188.60	186.50	188.18	179.40	435,500
2023-07-12	189.77	190.01	186.36	186.54	177.84	719,500
2023-07-11	188.23	189.05	187.00	188.14	179.37	436,000
2023-07-10	182.75	187.40	182.50	187.38	178.64	645,400
2023-07-07	182.20	184.93	182.20	183.33	174.78	437,400
2023-07-06	182.83	183.00	180.38	182.70	174.18	788,500
2023-07-05	182.76	184.59	181.01	184.23	175.64	860,700
2023-07-03	182.68	183.40	181.25	183.22	174.68	409,400
2023-06-30	183.12	184.38	181.84	183.50	174.94	807,200
2023-06-29	177.69	180.67	176.89	180.65	172.23	849,600
2023-06-28	177.40	177.93	176.05	177.48	169.20	713,100
2023-06-27	173.78	177.94	170.96	177.66	169.37	1,080,400
2023-06-26	177.40	179.51	176.45	176.92	168.67	906,900
2023-06-23	176.92	179.12	176.54	177.40	169.13	1,065,000
2023-06-22	176.72	178.97	176.28	178.53	170.20	687,000
2023-06-21	176.36	178.39	175.92	176.72	168.48	714,800
2023-06-20	177.10	178.88	176.16	177.30	169.03	705,600
2023-06-16	179.49	180.32	177.12	178.15	169.84	1,528,400
2023-06-15	176.27	179.68	176.27	178.20	169.89	1,154,900
2023-06-14	175.48	177.88	175.24	176.58	168.34	751,200

← NewerPage 14 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.