CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	136.14	136.14	133.21	134.24	124.47	461,300
2021-01-25	135.82	137.01	134.84	135.23	125.39	610,100
2021-01-22	136.49	137.25	135.32	135.32	125.47	804,800
2021-01-21	135.83	137.80	134.76	137.67	127.65	750,200
2021-01-20	133.85	136.82	133.10	136.15	126.24	774,600
2021-01-19	133.45	134.88	130.01	132.97	123.29	784,300
2021-01-15	134.21	134.64	131.17	133.66	123.93	811,000
2021-01-14	135.18	136.21	134.45	134.80	124.99	677,700
2021-01-13	134.38	136.23	134.10	134.95	125.13	972,700
2021-01-12	133.28	135.74	132.91	134.42	124.64	652,400
2021-01-11	133.01	135.16	132.76	133.65	123.92	686,400
2021-01-08	132.19	135.74	132.00	134.59	124.80	999,400
2021-01-07	129.12	132.62	128.58	131.97	122.37	1,482,600
2021-01-06	127.22	130.37	127.22	128.90	119.52	964,200
2021-01-05	126.19	128.33	125.66	127.84	118.54	1,026,200
2021-01-04	131.75	132.81	125.46	127.16	117.91	1,073,800
2020-12-31	129.82	132.17	129.40	131.79	122.20	493,700
2020-12-30	129.33	131.47	129.00	130.00	120.54	483,600
2020-12-29	132.01	133.89	128.84	129.47	120.05	740,600
2020-12-28	130.75	131.51	129.63	131.06	121.52	954,100
2020-12-24	130.46	130.53	128.25	129.23	119.83	392,900
2020-12-23	131.41	132.59	129.67	129.85	120.40	782,500
2020-12-22	131.35	131.65	129.47	130.75	121.24	1,207,100
2020-12-21	131.75	132.13	129.30	130.99	121.46	1,153,600
2020-12-18	135.85	136.63	133.27	134.37	124.59	2,098,300
2020-12-17	128.91	135.38	128.91	135.24	125.40	885,700
2020-12-16	132.71	133.19	131.77	132.26	122.64	570,100
2020-12-15	132.19	133.26	131.76	132.83	123.16	650,100
2020-12-14	131.57	134.11	130.75	131.73	122.14	937,000
2020-12-11	130.72	131.61	128.82	130.70	121.19	689,100
2020-12-10	131.50	132.37	130.90	131.71	122.13	542,600
2020-12-09	133.00	133.46	131.11	131.95	122.35	687,800
2020-12-08	133.60	134.32	132.32	132.94	123.27	1,203,400
2020-12-07	133.25	134.75	132.00	132.94	123.27	742,400
2020-12-04	131.55	134.38	131.35	133.50	123.79	925,400
2020-12-03	130.81	132.95	130.74	131.25	121.70	610,900
2020-12-02	131.97	132.28	130.61	131.21	121.66	587,000
2020-12-01	131.93	133.10	131.03	132.02	122.41	985,800
2020-11-30	131.50	131.50	129.06	130.49	120.99	1,082,000
2020-11-27	132.11	132.42	131.08	132.23	122.61	357,100
2020-11-25	136.24	136.34	131.33	131.94	122.34	786,800
2020-11-24	131.85	137.67	131.67	136.82	126.86	1,970,100
2020-11-23	132.26	132.69	130.23	131.22	121.30	1,102,800
2020-11-20	132.45	133.60	131.92	131.95	121.98	783,700
2020-11-19	134.74	135.07	131.05	132.78	122.74	1,418,900
2020-11-18	137.10	138.11	135.67	135.73	125.47	1,481,000
2020-11-17	137.61	138.96	136.33	136.78	126.44	711,400
2020-11-16	139.31	140.82	138.57	139.08	128.57	677,900
2020-11-13	136.99	138.43	136.82	137.59	127.19	1,199,500
2020-11-12	138.46	139.23	135.26	135.56	125.31	456,400
2020-11-11	138.32	139.34	136.87	138.70	128.21	582,300
2020-11-10	141.33	144.22	136.87	137.53	127.13	1,310,300
2020-11-09	141.09	146.95	141.09	143.95	133.07	1,568,900
2020-11-06	138.30	139.49	137.11	138.05	127.61	676,100
2020-11-05	135.22	139.75	135.11	138.18	127.73	1,322,200
2020-11-04	132.15	135.95	130.09	133.85	123.73	993,800
2020-11-03	130.05	131.81	127.66	130.72	120.84	676,900
2020-11-02	125.17	129.46	123.22	126.45	116.89	1,247,600
2020-10-30	119.94	123.20	118.61	122.60	113.33	1,147,000
2020-10-29	117.28	122.09	117.02	120.95	111.81	733,100

← NewerPage 25 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.