Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-27 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-24 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-23 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-22 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-21 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-20 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-17 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-16 | 341.83 | 341.83 | 341.83 | 341.83 | 332.74 | 0 |
| 2024-05-15 | 341.83 | 341.83 | 341.83 | 341.83 | 331.70 | 0 |
| 2024-05-14 | 341.83 | 341.83 | 341.83 | 341.83 | 331.70 | 0 |
| 2024-05-13 | 341.83 | 341.83 | 341.83 | 341.83 | 331.70 | 0 |
| 2024-05-10 | 341.83 | 341.83 | 341.83 | 341.83 | 331.70 | 0 |
| 2024-05-09 | 342.25 | 342.25 | 341.83 | 341.83 | 331.70 | 15 |
| 2024-05-08 | 345.78 | 345.78 | 345.78 | 345.78 | 335.53 | 1 |
| 2024-05-07 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-05-06 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-05-03 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-05-02 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-30 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-29 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-26 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-25 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-24 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-23 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-22 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-19 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-18 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 0 |
| 2024-04-17 | 355.68 | 355.68 | 355.68 | 355.68 | 345.14 | 13 |
| 2024-04-16 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-15 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-12 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-11 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-10 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-09 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-08 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-05 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-04 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-03 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-02 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-04-01 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 0 |
| 2024-03-28 | 368.89 | 368.89 | 368.89 | 368.89 | 357.96 | 1 |
| 2024-03-27 | 377.59 | 377.59 | 377.59 | 377.59 | 366.40 | 0 |
| 2024-03-26 | 377.59 | 377.59 | 377.59 | 377.59 | 366.40 | 0 |
| 2024-03-25 | 377.59 | 377.59 | 377.59 | 377.59 | 366.40 | 0 |
| 2024-03-22 | 377.59 | 377.59 | 377.59 | 377.59 | 366.40 | 0 |
| 2024-03-21 | 377.59 | 377.59 | 377.59 | 377.59 | 366.40 | 0 |
| 2024-03-20 | 377.59 | 377.59 | 377.59 | 377.59 | 366.40 | 0 |
| 2024-03-19 | 377.59 | 377.59 | 377.59 | 377.59 | 366.40 | 200 |
| 2024-03-18 | 380.00 | 380.00 | 380.00 | 380.00 | 368.74 | 0 |
| 2024-03-15 | 380.00 | 380.00 | 380.00 | 380.00 | 368.74 | 0 |
| 2024-03-14 | 380.00 | 380.00 | 380.00 | 380.00 | 368.74 | 0 |
| 2024-03-13 | 380.00 | 380.00 | 380.00 | 380.00 | 368.74 | 0 |
| 2024-03-12 | 380.00 | 380.00 | 380.00 | 380.00 | 368.74 | 0 |
| 2024-03-11 | 380.00 | 380.00 | 380.00 | 380.00 | 368.74 | 1 |
| 2024-03-08 | 385.32 | 385.32 | 385.32 | 385.32 | 373.90 | 0 |
| 2024-03-07 | 385.32 | 385.32 | 385.32 | 385.32 | 373.90 | 37 |
| 2024-03-06 | 385.32 | 385.32 | 385.32 | 385.32 | 373.90 | 1 |
| 2024-03-05 | 391.26 | 391.26 | 391.26 | 391.26 | 379.67 | 0 |
| 2024-03-04 | 391.26 | 391.26 | 391.26 | 391.26 | 379.67 | 3 |
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.