Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 433.33 | 433.33 | 433.33 | 433.33 | 422.94 | 0 |
| 2024-11-12 | 433.33 | 433.33 | 433.33 | 433.33 | 422.94 | 0 |
| 2024-11-11 | 433.33 | 433.33 | 433.33 | 433.33 | 422.94 | 0 |
| 2024-11-08 | 433.33 | 433.33 | 433.33 | 433.33 | 422.94 | 0 |
| 2024-11-07 | 433.33 | 433.33 | 433.33 | 433.33 | 422.94 | 0 |
| 2024-11-06 | 433.33 | 433.33 | 433.33 | 433.33 | 422.94 | 0 |
| 2024-11-05 | 433.33 | 433.33 | 433.33 | 433.33 | 422.94 | 0 |
| 2024-11-04 | 433.33 | 433.33 | 433.33 | 433.33 | 422.94 | 55 |
| 2024-11-01 | 430.32 | 430.32 | 430.32 | 430.32 | 420.00 | 0 |
| 2024-10-31 | 430.32 | 430.32 | 430.32 | 430.32 | 420.00 | 0 |
| 2024-10-30 | 430.32 | 430.32 | 430.32 | 430.32 | 420.00 | 33 |
| 2024-10-29 | 429.57 | 429.57 | 429.57 | 429.57 | 419.27 | 0 |
| 2024-10-28 | 429.57 | 429.57 | 429.57 | 429.57 | 419.27 | 0 |
| 2024-10-25 | 429.57 | 429.57 | 429.57 | 429.57 | 419.27 | 0 |
| 2024-10-24 | 429.57 | 429.57 | 429.57 | 429.57 | 419.27 | 0 |
| 2024-10-23 | 429.57 | 429.57 | 429.57 | 429.57 | 419.27 | 5 |
| 2024-10-22 | 446.16 | 446.16 | 446.16 | 446.16 | 435.46 | 0 |
| 2024-10-21 | 444.12 | 446.16 | 444.12 | 446.16 | 435.46 | 12 |
| 2024-10-18 | 442.21 | 442.21 | 442.21 | 442.21 | 431.61 | 1 |
| 2024-10-17 | 425.46 | 425.46 | 425.46 | 425.46 | 415.26 | 0 |
| 2024-10-16 | 425.46 | 425.46 | 425.46 | 425.46 | 415.26 | 0 |
| 2024-10-15 | 425.46 | 425.46 | 425.46 | 425.46 | 415.26 | 0 |
| 2024-10-14 | 425.46 | 425.46 | 425.46 | 425.46 | 415.26 | 0 |
| 2024-10-11 | 425.46 | 425.46 | 425.46 | 425.46 | 415.26 | 4 |
| 2024-10-10 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 0 |
| 2024-10-09 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 0 |
| 2024-10-08 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 0 |
| 2024-10-07 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 0 |
| 2024-10-04 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 0 |
| 2024-10-03 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 0 |
| 2024-10-02 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 0 |
| 2024-10-01 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 0 |
| 2024-09-30 | 419.16 | 419.16 | 419.16 | 419.16 | 409.11 | 13 |
| 2024-09-27 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-26 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-25 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-24 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-23 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-20 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-19 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-18 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-17 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-16 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 0 |
| 2024-09-13 | 428.77 | 428.77 | 428.77 | 428.77 | 418.49 | 13 |
| 2024-09-12 | 429.00 | 429.00 | 429.00 | 429.00 | 418.71 | 0 |
| 2024-09-11 | 429.00 | 429.00 | 429.00 | 429.00 | 418.71 | 0 |
| 2024-09-10 | 429.00 | 429.00 | 429.00 | 429.00 | 418.71 | 0 |
| 2024-09-09 | 429.00 | 429.00 | 429.00 | 429.00 | 418.71 | 0 |
| 2024-09-06 | 429.00 | 429.00 | 429.00 | 429.00 | 418.71 | 0 |
| 2024-09-05 | 429.00 | 429.00 | 429.00 | 429.00 | 418.71 | 1 |
| 2024-09-04 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-09-03 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-09-02 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-08-30 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-08-29 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-08-28 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-08-27 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-08-26 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-08-23 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 0 |
| 2024-08-22 | 415.58 | 415.58 | 415.58 | 415.58 | 405.61 | 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.