CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	116.96	119.83	116.70	119.52	110.11	996,400
2020-08-03	116.68	118.42	116.05	117.46	108.21	537,300
2020-07-31	115.32	116.40	113.55	116.25	107.09	769,300
2020-07-30	113.47	115.84	112.40	115.69	106.58	528,800
2020-07-29	113.76	116.01	113.36	115.64	106.53	541,700
2020-07-28	115.54	116.79	113.68	113.85	104.88	465,200
2020-07-27	115.28	116.54	114.26	116.30	107.14	761,300
2020-07-24	118.02	118.29	113.72	114.56	105.54	920,700
2020-07-23	119.28	121.48	118.28	118.79	109.43	473,000
2020-07-22	117.80	119.72	117.61	119.08	109.70	519,100
2020-07-21	117.67	119.72	116.22	117.00	107.79	880,200
2020-07-20	117.74	118.36	115.75	118.18	108.87	489,700
2020-07-17	117.16	119.62	116.55	118.51	109.18	560,600
2020-07-16	117.12	117.41	116.13	116.70	107.51	567,100
2020-07-15	115.74	118.27	114.92	117.70	108.43	660,600
2020-07-14	111.26	114.56	110.98	114.40	105.39	609,900
2020-07-13	115.11	115.12	112.46	112.58	103.71	780,500
2020-07-10	111.81	114.24	111.29	113.84	104.87	660,500
2020-07-09	113.62	114.01	110.19	112.51	103.65	723,900
2020-07-08	114.22	114.96	112.30	113.38	104.45	865,200
2020-07-07	116.87	118.03	113.71	114.06	105.08	883,900
2020-07-06	119.75	120.00	117.20	117.55	108.29	729,500
2020-07-02	116.78	118.76	116.50	117.11	107.89	894,100
2020-07-01	116.03	117.91	115.16	115.53	106.43	880,300
2020-06-30	113.60	116.90	112.50	116.18	107.03	1,006,200
2020-06-29	112.65	115.17	111.50	114.00	105.02	1,912,400
2020-06-26	112.80	112.80	108.16	108.49	99.946	2,005,000
2020-06-25	111.70	112.78	109.70	112.44	103.58	733,500
2020-06-24	114.79	114.84	110.39	111.49	102.71	890,500
2020-06-23	117.99	117.99	115.52	115.95	106.82	1,098,400
2020-06-22	115.99	116.58	114.64	116.19	107.04	856,300
2020-06-19	117.86	121.00	116.33	116.95	107.74	1,426,500
2020-06-18	116.54	117.56	115.64	117.24	108.01	703,200
2020-06-17	119.99	120.43	116.64	117.18	107.95	782,700
2020-06-16	118.04	120.65	115.85	119.37	109.97	1,239,300
2020-06-15	111.00	114.08	108.64	113.90	104.93	897,400
2020-06-12	113.90	116.02	111.03	114.10	105.11	923,900
2020-06-11	120.24	120.60	110.53	110.54	101.83	994,700
2020-06-10	124.11	124.52	121.48	121.71	112.12	911,200
2020-06-09	126.57	127.14	124.29	124.41	114.61	1,328,300
2020-06-08	126.40	129.23	125.35	128.29	118.19	1,658,300
2020-06-05	119.34	126.00	119.32	125.34	115.47	2,030,900
2020-06-04	114.40	117.00	114.01	116.75	107.56	1,101,800
2020-06-03	113.51	115.75	113.51	115.09	106.03	648,200
2020-06-02	111.97	113.65	111.60	113.27	104.35	881,800
2020-06-01	110.26	113.20	109.58	111.91	103.10	607,100
2020-05-29	110.42	111.50	108.34	110.91	102.18	1,210,500
2020-05-28	110.00	111.66	108.39	109.65	101.01	766,900
2020-05-27	109.61	110.38	107.11	110.34	101.65	821,300
2020-05-26	108.56	110.52	107.97	108.01	99.503	940,300
2020-05-22	106.23	106.70	105.41	105.74	97.412	624,200
2020-05-21	108.44	109.96	107.01	107.21	98.766	754,400
2020-05-20	105.83	109.39	105.83	109.23	100.28	1,008,300
2020-05-19	106.36	108.51	105.11	105.99	97.303	892,100
2020-05-18	102.48	107.18	101.49	106.51	97.780	1,773,200
2020-05-15	98.010	98.810	96.910	97.810	89.793	1,288,000
2020-05-14	95.270	99.830	93.750	99.700	91.528	1,088,100
2020-05-13	100.99	102.77	96.500	98.010	89.977	958,200
2020-05-12	105.38	106.32	101.96	101.98	93.622	858,800
2020-05-11	106.97	107.31	104.97	104.97	96.366	770,700

← NewerPage 27 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.