Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 424.38 | 424.38 | 415.58 | 415.58 | 405.61 | 25 |
| 2024-08-20 | 425.53 | 425.53 | 425.53 | 425.53 | 415.33 | 0 |
| 2024-08-19 | 425.53 | 425.53 | 425.53 | 425.53 | 415.33 | 0 |
| 2024-08-16 | 425.53 | 425.53 | 425.53 | 425.53 | 415.33 | 0 |
| 2024-08-15 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-14 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-13 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-12 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-09 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-08 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-07 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-06 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-05 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-02 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-08-01 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-07-31 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 0 |
| 2024-07-30 | 425.53 | 425.53 | 425.53 | 425.53 | 414.21 | 7 |
| 2024-07-29 | 420.48 | 420.48 | 420.48 | 420.48 | 409.29 | 1 |
| 2024-07-26 | 417.06 | 417.06 | 417.06 | 417.06 | 405.97 | 0 |
| 2024-07-25 | 417.06 | 417.06 | 417.06 | 417.06 | 405.97 | 0 |
| 2024-07-24 | 417.06 | 417.06 | 417.06 | 417.06 | 405.97 | 0 |
| 2024-07-23 | 417.06 | 417.06 | 417.06 | 417.06 | 405.97 | 0 |
| 2024-07-22 | 417.06 | 417.06 | 417.06 | 417.06 | 405.97 | 0 |
| 2024-07-19 | 417.06 | 417.06 | 417.06 | 417.06 | 405.97 | 1 |
| 2024-07-18 | 389.21 | 389.21 | 389.21 | 389.21 | 378.86 | 0 |
| 2024-07-17 | 389.21 | 389.21 | 389.21 | 389.21 | 378.86 | 0 |
| 2024-07-16 | 389.21 | 389.21 | 389.21 | 389.21 | 378.86 | 0 |
| 2024-07-15 | 389.21 | 389.21 | 389.21 | 389.21 | 378.86 | 5 |
| 2024-07-12 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-11 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-10 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-09 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-08 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-05 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-04 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-03 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-02 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-07-01 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-06-28 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 0 |
| 2024-06-27 | 377.34 | 377.34 | 377.34 | 377.34 | 367.30 | 1 |
| 2024-06-26 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-25 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-24 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-21 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-20 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-19 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-18 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-17 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-14 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 0 |
| 2024-06-13 | 351.14 | 351.14 | 351.14 | 351.14 | 341.80 | 3 |
| 2024-06-12 | 348.30 | 348.30 | 348.30 | 348.30 | 339.03 | 0 |
| 2024-06-11 | 348.30 | 348.30 | 348.30 | 348.30 | 339.03 | 0 |
| 2024-06-10 | 348.30 | 348.30 | 348.30 | 348.30 | 339.03 | 0 |
| 2024-06-07 | 348.30 | 348.30 | 348.30 | 348.30 | 339.03 | 0 |
| 2024-06-06 | 346.90 | 348.40 | 346.90 | 348.30 | 339.03 | 47 |
| 2024-06-05 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-06-04 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-06-03 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-31 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-29 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.1433 USD |
| 2026-05-14 | 1.1275 USD |
| 2026-02-12 | 1.1493 USD |
| 2025-11-14 | 1.1183 USD |
| 2025-08-14 | 1.1412 USD |
| 2025-05-15 | 1.1858 USD |
| 2025-02-14 | 1.2208 USD |
| 2024-11-14 | 1.2283 USD |
| 2024-08-16 | 1.1436 USD |
| 2024-05-16 | 1.0636 USD |
| 2024-02-16 | 1.0111 USD |
| 2023-11-17 | 0.9648 USD |
| 2023-08-17 | 0.9543 USD |
| 2023-05-17 | 0.9995 USD |
| 2023-02-15 | 1.0213 USD |
| 2022-11-17 | 1.4293 USD |
| 2022-11-16 | 0.9668 USD |
| 2022-08-18 | 1.3982 USD |
| 2022-08-17 | 0.9458 USD |
| 2022-05-19 | 1.2895 USD |
| 2022-05-18 | 0.8723 USD |
| 2022-02-17 | 1.3628 USD |
| 2022-02-16 | 0.9218 USD |
| 2021-11-18 | 1.3479 USD |
| 2021-11-17 | 0.9117 USD |
| 2021-08-19 | 1.2377 USD |
| 2021-08-18 | 0.8372 USD |
| 2021-05-19 | 1.2391 USD |
| 2021-05-18 | 0.8382 USD |
| 2021-02-17 | 1.3396 USD |
| 2021-02-12 | 0.9062 USD |
| 2020-11-18 | 1.1612 USD |
| 2020-11-17 | 0.7854 USD |
| 2020-08-20 | 1.2036 USD |
| 2020-08-19 | 0.8057 USD |
| 2020-05-19 | 1.1952 USD |
| 2020-05-18 | 0.7918 USD |
| 2020-02-17 | 0.9896 USD |
| 2020-02-14 | 0.6556 USD |
| 2019-11-18 | 0.8437 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.