CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	120.33	120.75	118.31	118.73	109.75	706,900
2020-10-27	125.35	126.20	123.12	123.28	113.96	620,100
2020-10-26	128.27	129.61	124.22	125.67	116.17	426,500
2020-10-23	130.30	130.54	128.67	130.00	120.17	310,900
2020-10-22	128.52	129.83	127.32	129.44	119.65	337,800
2020-10-21	129.75	130.30	128.09	128.84	119.10	468,900
2020-10-20	130.72	131.39	128.91	129.32	119.54	422,200
2020-10-19	130.21	132.25	128.12	128.86	119.12	482,400
2020-10-16	130.75	131.76	129.30	130.62	120.75	393,800
2020-10-15	127.58	130.16	127.00	129.80	119.99	473,900
2020-10-14	130.38	131.13	129.39	129.52	119.73	673,200
2020-10-13	130.53	131.22	129.69	129.93	120.11	688,900
2020-10-12	127.86	130.81	126.48	130.01	120.18	596,300
2020-10-09	127.25	127.83	125.62	125.99	116.47	506,700
2020-10-08	126.73	127.16	125.57	126.20	116.66	404,300
2020-10-07	124.68	126.24	124.30	125.93	116.41	497,900
2020-10-06	126.13	127.24	122.52	123.07	113.77	985,900
2020-10-05	124.35	126.43	124.06	125.88	116.36	653,700
2020-10-02	120.64	124.62	120.42	123.49	114.15	1,128,300
2020-10-01	120.45	124.53	120.45	123.50	114.16	1,000,800
2020-09-30	118.53	121.89	118.10	119.53	110.49	1,013,400
2020-09-29	116.99	118.97	116.51	118.11	109.18	786,200
2020-09-28	114.44	116.72	113.11	116.50	107.69	1,214,900
2020-09-25	110.25	112.86	109.67	112.74	104.22	688,600
2020-09-24	108.63	111.98	108.14	110.43	102.08	911,100
2020-09-23	111.01	112.13	108.01	109.21	100.95	946,400
2020-09-22	108.33	110.31	105.87	110.17	101.84	847,700
2020-09-21	110.89	111.47	108.49	108.81	100.58	1,031,900
2020-09-18	115.00	115.26	112.17	112.82	104.29	1,240,200
2020-09-17	112.07	114.48	111.76	114.23	105.59	908,900
2020-09-16	115.11	116.65	113.64	113.91	105.30	894,200
2020-09-15	113.32	115.51	113.20	114.18	105.55	468,900
2020-09-14	112.36	114.82	111.86	113.15	104.60	764,900
2020-09-11	109.25	111.55	109.05	111.32	102.90	1,073,800
2020-09-10	111.00	112.05	109.36	110.08	101.76	1,083,300
2020-09-09	112.47	112.79	109.52	110.55	102.19	637,900
2020-09-08	112.14	114.16	111.59	111.72	103.27	1,157,200
2020-09-04	113.74	115.42	111.54	114.25	105.61	1,383,600
2020-09-03	117.01	117.53	111.30	112.17	103.69	919,000
2020-09-02	113.93	117.86	112.95	117.53	108.65	1,080,800
2020-09-01	112.74	113.48	110.13	112.59	104.08	1,097,000
2020-08-31	115.01	115.01	112.71	113.65	105.06	631,200
2020-08-28	115.09	115.84	113.76	115.34	106.62	578,500
2020-08-27	112.52	115.56	111.83	114.84	106.16	1,177,800
2020-08-26	111.98	112.24	110.09	111.17	102.77	1,026,400
2020-08-25	112.52	113.49	111.16	112.15	103.67	491,900
2020-08-24	111.69	113.39	111.35	112.29	103.80	541,000
2020-08-21	112.00	112.07	110.53	111.15	102.40	556,500
2020-08-20	111.31	113.14	111.03	112.32	103.47	630,200
2020-08-19	110.87	112.94	110.79	111.99	103.17	541,000
2020-08-18	113.68	114.33	110.77	110.98	102.24	750,200
2020-08-17	114.01	115.12	113.39	113.62	104.67	407,900
2020-08-14	113.59	113.86	112.81	113.52	104.58	533,100
2020-08-13	115.87	116.02	113.80	114.58	105.56	490,800
2020-08-12	118.50	118.50	116.28	116.61	107.43	855,900
2020-08-11	114.41	119.95	113.91	117.21	107.98	1,122,900
2020-08-10	114.23	115.01	112.98	113.00	104.10	675,900
2020-08-07	113.74	114.85	112.85	114.77	105.73	678,400
2020-08-06	115.90	117.95	114.42	114.79	105.75	784,400
2020-08-05	121.93	121.93	115.46	116.75	107.56	1,293,200

← NewerPage 26 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.