CDW Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	106.97	107.31	104.97	104.97	96.366	770,700
2020-05-08	108.05	109.83	107.54	108.54	99.644	584,000
2020-05-07	106.47	108.89	104.97	106.67	97.927	896,800
2020-05-06	110.61	111.30	104.66	106.77	98.019	1,328,900
2020-05-05	107.83	111.01	107.63	109.99	100.98	813,400
2020-05-04	106.22	108.34	104.46	108.19	99.323	724,600
2020-05-01	108.22	108.69	106.18	106.82	98.065	823,500
2020-04-30	110.93	111.19	108.95	110.80	101.72	1,144,400
2020-04-29	109.17	112.14	108.43	111.29	102.17	988,000
2020-04-28	108.62	109.06	106.18	107.12	98.340	1,016,700
2020-04-27	104.77	107.04	104.60	106.28	97.569	734,700
2020-04-24	103.05	105.71	102.34	104.77	96.183	1,068,800
2020-04-23	102.51	104.34	100.70	100.86	92.593	900,200
2020-04-22	100.90	102.93	99.360	101.74	93.401	864,700
2020-04-21	102.70	103.75	98.120	98.850	90.748	1,423,200
2020-04-20	106.47	107.11	104.51	105.60	96.945	1,066,800
2020-04-17	106.14	109.03	105.64	108.82	99.901	966,000
2020-04-16	103.83	105.69	101.10	104.25	95.706	1,092,000
2020-04-15	102.43	105.35	102.42	103.68	95.182	698,000
2020-04-14	104.66	107.24	104.66	106.75	98.001	967,100
2020-04-13	105.91	107.00	101.58	103.88	95.366	832,800
2020-04-09	104.20	107.81	103.28	106.26	97.551	1,318,900
2020-04-08	99.530	103.29	98.500	102.27	93.888	1,010,500
2020-04-07	101.52	102.96	98.510	98.630	90.546	1,273,100
2020-04-06	92.640	96.290	91.300	95.840	87.985	1,196,300
2020-04-03	87.440	89.770	85.880	86.890	79.768	1,125,100
2020-04-02	86.630	89.290	85.780	87.970	80.760	1,439,900
2020-04-01	89.320	92.670	88.010	88.830	81.549	1,531,800
2020-03-31	96.440	98.410	92.460	93.270	85.625	2,153,500
2020-03-30	92.010	97.750	91.820	96.910	88.967	932,500
2020-03-27	95.860	97.800	92.520	93.750	86.066	1,361,900
2020-03-26	91.500	101.90	90.010	101.06	92.777	1,577,400
2020-03-25	92.660	96.790	90.410	91.910	84.377	1,747,000
2020-03-24	90.240	95.480	88.800	93.830	86.140	2,191,100
2020-03-23	78.380	87.000	73.390	85.600	78.584	2,204,200
2020-03-20	89.660	91.030	79.330	79.560	73.039	1,903,500
2020-03-19	84.060	89.450	78.760	88.270	81.035	1,873,200
2020-03-18	80.990	88.580	75.200	84.390	77.473	2,121,300
2020-03-17	88.680	89.470	84.360	87.280	80.126	2,125,000
2020-03-16	88.060	91.580	85.010	86.970	79.842	2,461,000
2020-03-13	96.520	101.38	92.510	101.30	92.997	2,292,400
2020-03-12	96.010	101.38	91.250	91.470	83.973	2,756,300
2020-03-11	100.37	104.64	100.37	102.87	94.439	2,858,800
2020-03-10	102.18	104.09	99.080	104.09	95.559	2,157,500
2020-03-09	102.15	105.52	98.190	98.210	90.161	2,728,900
2020-03-06	108.96	112.01	108.32	111.58	102.43	1,572,900
2020-03-05	115.99	116.77	111.68	113.81	104.48	1,623,100
2020-03-04	117.81	119.26	115.94	119.19	109.42	1,301,800
2020-03-03	118.15	120.91	113.87	115.61	106.13	1,656,500
2020-03-02	115.36	119.98	113.13	119.98	110.15	2,087,700
2020-02-28	113.29	117.87	110.92	114.22	104.86	2,984,800
2020-02-27	121.74	121.98	116.04	116.08	106.57	1,969,100
2020-02-26	125.79	129.17	124.68	124.84	114.61	1,319,600
2020-02-25	130.34	131.07	124.75	125.15	114.89	1,291,700
2020-02-24	131.39	132.87	128.36	129.54	118.92	1,441,200
2020-02-21	137.37	138.30	133.15	133.91	122.59	960,100
2020-02-20	136.53	138.44	135.76	138.24	126.55	667,900
2020-02-19	135.27	137.36	135.08	136.63	125.08	667,000
2020-02-18	137.47	137.66	133.33	134.87	123.46	1,003,200
2020-02-14	137.94	138.96	137.06	138.29	126.60	1,292,600

← NewerPage 28 of 56 · 3,350 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.