CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	172.17	173.95	171.33	172.43	160.67	600,700
2021-07-16	176.07	177.41	174.30	174.44	162.55	446,800
2021-07-15	175.52	175.66	173.98	175.36	163.40	436,900
2021-07-14	175.19	176.77	174.99	176.05	164.05	705,700
2021-07-13	175.59	177.02	173.87	174.16	162.28	653,400
2021-07-12	177.63	178.54	175.75	176.33	164.31	627,300
2021-07-09	176.28	178.61	176.07	177.98	165.84	775,400
2021-07-08	176.77	179.57	176.00	176.83	164.77	664,300
2021-07-07	176.65	178.95	175.23	178.83	166.64	620,300
2021-07-06	176.65	176.98	173.96	175.97	163.97	955,500
2021-07-02	176.52	177.68	176.12	176.89	164.83	409,800
2021-07-01	174.86	176.69	173.43	175.80	163.81	537,500
2021-06-30	176.09	176.99	174.38	174.65	162.74	594,700
2021-06-29	173.31	176.49	173.31	176.33	164.31	617,000
2021-06-28	172.24	173.98	171.80	173.79	161.94	803,500
2021-06-25	170.00	172.58	169.22	171.77	160.06	1,102,700
2021-06-24	170.00	170.45	168.61	170.29	158.68	465,400
2021-06-23	170.86	171.44	168.85	169.10	157.57	883,600
2021-06-22	169.25	171.83	168.72	171.14	159.47	707,200
2021-06-21	166.90	170.39	166.12	169.73	158.16	602,800
2021-06-18	168.19	169.41	164.63	165.78	154.48	1,457,900
2021-06-17	170.93	171.54	168.20	169.24	157.70	1,079,800
2021-06-16	170.92	173.29	169.90	171.73	160.02	1,300,100
2021-06-15	169.61	172.00	168.98	170.93	159.27	853,700
2021-06-14	168.68	169.62	167.92	169.30	157.76	650,500
2021-06-11	168.49	168.76	166.98	168.66	157.16	588,800
2021-06-10	166.17	167.44	165.21	167.41	155.99	385,600
2021-06-09	167.00	167.29	165.69	165.81	154.50	456,300
2021-06-08	166.50	167.49	165.71	166.48	155.13	432,800
2021-06-07	167.07	167.82	165.36	165.76	154.46	682,700
2021-06-04	165.76	168.23	165.51	167.49	156.07	622,500
2021-06-03	163.04	166.12	162.47	165.28	154.01	780,500
2021-06-02	164.59	165.96	164.36	164.96	153.71	641,100
2021-06-01	165.96	166.94	163.46	163.87	152.70	817,700
2021-05-28	167.31	168.08	162.94	165.42	154.14	948,000
2021-05-27	166.93	168.14	166.04	167.18	155.78	1,271,200
2021-05-26	166.80	167.37	164.92	166.08	154.76	1,283,500
2021-05-25	169.59	169.85	166.36	166.73	155.36	450,900
2021-05-24	169.23	169.98	168.03	168.56	157.07	471,600
2021-05-21	168.52	169.76	167.07	168.07	156.24	772,900
2021-05-20	168.03	168.76	166.86	168.06	156.23	847,500
2021-05-19	164.92	168.24	164.35	168.03	156.20	569,900
2021-05-18	169.56	169.84	167.80	167.87	156.05	736,800
2021-05-17	167.89	169.27	166.62	169.14	157.23	642,000
2021-05-14	169.88	170.06	166.35	169.45	157.52	878,300
2021-05-13	164.95	169.76	163.66	168.53	156.66	1,242,300
2021-05-12	164.63	166.43	162.57	163.48	151.97	1,228,100
2021-05-11	168.60	169.64	166.66	167.64	155.84	1,497,800
2021-05-10	174.87	175.39	171.40	171.42	159.35	545,600
2021-05-07	172.67	175.38	171.97	174.87	162.56	784,500
2021-05-06	171.06	172.92	166.41	172.60	160.45	1,314,500
2021-05-05	174.65	176.00	169.04	171.40	159.33	1,464,500
2021-05-04	178.56	179.10	175.02	176.30	163.89	973,400
2021-05-03	180.26	180.77	177.51	179.20	166.58	724,600
2021-04-30	181.46	181.46	177.86	178.33	165.77	863,400
2021-04-29	183.22	184.02	181.95	182.50	169.65	515,600
2021-04-28	183.43	183.85	181.11	182.03	169.21	423,200
2021-04-27	183.01	183.72	181.67	183.49	170.57	472,300
2021-04-26	182.76	184.00	181.64	183.11	170.22	613,800
2021-04-23	181.91	183.52	180.93	182.61	169.75	775,200

← NewerPage 23 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.