CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	203.66	206.62	202.65	206.21	193.03	1,306,500
2022-01-05	207.65	208.13	203.25	203.53	190.52	841,700
2022-01-04	205.60	208.71	205.60	208.13	194.83	804,200
2022-01-03	205.34	206.99	203.38	205.01	191.91	850,000
2021-12-31	203.55	205.69	202.64	204.78	191.69	386,400
2021-12-30	207.16	207.55	203.81	203.97	190.94	315,100
2021-12-29	205.66	207.47	205.35	206.83	193.61	331,100
2021-12-28	207.67	207.67	205.09	205.60	192.46	291,500
2021-12-27	203.45	207.19	203.16	207.02	193.79	461,200
2021-12-23	198.07	203.85	198.07	202.76	189.80	637,100
2021-12-22	193.82	198.95	193.12	198.87	186.16	606,100
2021-12-21	188.69	193.77	187.66	193.30	180.95	621,600
2021-12-20	186.89	187.33	182.05	186.74	174.81	967,100
2021-12-17	187.99	194.02	187.54	190.07	177.92	8,374,300
2021-12-16	193.60	193.60	187.15	187.83	175.83	1,117,000
2021-12-15	189.95	192.27	185.96	192.15	179.87	966,100
2021-12-14	191.27	192.58	187.50	189.69	177.57	878,900
2021-12-13	193.81	194.07	190.55	191.75	179.50	912,600
2021-12-10	196.50	196.64	192.99	194.87	182.42	639,200
2021-12-09	197.80	198.39	194.60	194.69	182.25	556,600
2021-12-08	199.28	200.40	197.68	198.82	186.11	522,900
2021-12-07	196.40	198.90	194.84	198.21	185.54	546,000
2021-12-06	193.03	196.53	193.01	194.38	181.96	658,000
2021-12-03	194.02	194.93	190.05	191.67	179.42	870,600
2021-12-02	185.88	194.94	185.88	193.62	181.25	735,300
2021-12-01	192.01	194.09	184.71	184.81	173.00	1,033,100
2021-11-30	194.36	196.93	188.01	189.36	177.26	1,496,800
2021-11-29	193.86	196.32	192.95	194.80	182.35	839,300
2021-11-26	198.29	199.93	190.01	191.16	178.94	522,500
2021-11-24	194.84	199.91	194.84	199.79	187.02	515,400
2021-11-23	195.32	197.08	192.68	195.84	183.32	603,500
2021-11-22	196.89	200.53	195.00	196.20	183.19	660,000
2021-11-19	195.39	198.10	194.85	196.06	183.06	748,300
2021-11-18	195.27	195.71	192.65	195.23	182.29	596,000
2021-11-17	195.14	195.79	194.24	195.24	182.30	681,700
2021-11-16	190.35	195.61	189.94	194.98	182.05	914,900
2021-11-15	191.47	192.75	190.31	190.85	178.20	532,400
2021-11-12	189.63	191.72	188.18	191.08	178.41	384,900
2021-11-11	188.69	190.86	186.36	188.32	175.84	511,200
2021-11-10	185.76	191.42	185.76	188.80	176.28	950,500
2021-11-09	185.65	188.01	185.29	187.02	174.62	744,400
2021-11-08	187.78	188.95	184.60	185.32	173.04	662,200
2021-11-05	185.81	189.82	185.22	187.07	174.67	1,369,600
2021-11-04	187.49	189.05	184.68	185.00	172.74	1,136,700
2021-11-03	189.38	189.38	182.02	185.54	173.24	831,100
2021-11-02	187.55	189.55	186.37	189.21	176.67	882,600
2021-11-01	186.79	189.14	186.79	187.64	175.20	704,900
2021-10-29	184.25	187.27	184.25	186.65	174.28	502,900
2021-10-28	184.85	187.47	184.67	185.94	173.61	648,300
2021-10-27	188.46	188.46	184.13	184.37	172.15	645,700
2021-10-26	192.28	192.28	188.28	188.47	175.98	628,500
2021-10-25	191.58	192.92	190.41	191.54	178.84	431,000
2021-10-22	190.55	193.11	190.55	191.47	178.78	431,700
2021-10-21	188.28	190.67	187.65	190.55	177.92	585,200
2021-10-20	188.06	189.49	187.72	188.39	175.90	697,500
2021-10-19	186.74	187.77	185.56	187.63	175.19	550,400
2021-10-18	178.97	190.72	178.96	186.23	173.88	1,628,800
2021-10-15	177.79	179.14	177.11	177.72	165.94	709,400
2021-10-14	175.81	178.23	174.64	177.53	165.76	716,500
2021-10-13	174.50	175.63	172.88	174.02	162.48	761,900

← NewerPage 21 of 56 · 3,349 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.