Cognizant Technology Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 76.620 | 76.930 | 76.150 | 76.270 | 73.433 | 1,910,800 |
| 2024-08-21 | 75.780 | 76.720 | 75.590 | 76.620 | 73.770 | 3,225,000 |
| 2024-08-20 | 75.700 | 75.990 | 75.350 | 75.460 | 72.654 | 1,686,400 |
| 2024-08-19 | 75.860 | 76.490 | 75.740 | 75.990 | 72.875 | 2,155,300 |
| 2024-08-16 | 75.640 | 75.880 | 75.080 | 75.860 | 72.750 | 2,193,700 |
| 2024-08-15 | 75.000 | 75.730 | 74.690 | 75.470 | 72.376 | 2,601,600 |
| 2024-08-14 | 73.860 | 74.600 | 73.860 | 74.380 | 71.331 | 1,622,800 |
| 2024-08-13 | 73.340 | 74.390 | 73.340 | 74.270 | 71.226 | 2,458,500 |
| 2024-08-12 | 74.410 | 74.620 | 73.100 | 73.140 | 70.142 | 3,853,300 |
| 2024-08-09 | 73.730 | 74.580 | 73.210 | 74.420 | 71.369 | 7,783,400 |
| 2024-08-08 | 73.070 | 74.250 | 73.070 | 73.730 | 70.708 | 3,796,600 |
| 2024-08-07 | 73.680 | 74.390 | 73.100 | 73.170 | 70.171 | 3,887,800 |
| 2024-08-06 | 71.960 | 73.920 | 71.790 | 72.650 | 69.672 | 2,664,600 |
| 2024-08-05 | 73.190 | 73.690 | 71.550 | 71.730 | 68.790 | 5,956,500 |
| 2024-08-02 | 76.110 | 76.110 | 73.630 | 74.000 | 70.967 | 4,043,700 |
| 2024-08-01 | 78.000 | 80.270 | 75.400 | 76.310 | 73.182 | 6,668,000 |
| 2024-07-31 | 76.310 | 76.310 | 75.120 | 75.680 | 72.578 | 3,860,400 |
| 2024-07-30 | 74.820 | 76.290 | 74.510 | 75.820 | 72.712 | 7,283,700 |
| 2024-07-29 | 74.840 | 74.840 | 74.030 | 74.540 | 71.485 | 4,825,400 |
| 2024-07-26 | 73.130 | 74.970 | 72.830 | 74.570 | 71.513 | 5,126,900 |
| 2024-07-25 | 72.800 | 74.390 | 72.600 | 73.210 | 70.209 | 4,982,300 |
| 2024-07-24 | 73.780 | 73.920 | 72.390 | 72.690 | 69.710 | 4,094,700 |
| 2024-07-23 | 74.910 | 74.910 | 73.600 | 73.890 | 70.861 | 5,753,100 |
| 2024-07-22 | 74.650 | 75.190 | 74.090 | 75.160 | 72.079 | 4,135,200 |
| 2024-07-19 | 75.410 | 75.850 | 74.080 | 74.330 | 71.283 | 5,069,000 |
| 2024-07-18 | 74.700 | 77.340 | 74.580 | 75.970 | 72.856 | 5,156,700 |
| 2024-07-17 | 73.770 | 75.120 | 73.670 | 74.700 | 71.638 | 3,016,400 |
| 2024-07-16 | 72.920 | 73.900 | 72.730 | 73.790 | 70.765 | 2,635,100 |
| 2024-07-15 | 71.160 | 73.110 | 71.070 | 72.430 | 69.461 | 2,999,200 |
| 2024-07-12 | 70.380 | 72.310 | 70.360 | 71.530 | 68.598 | 6,434,900 |
| 2024-07-11 | 67.880 | 70.400 | 67.880 | 70.140 | 67.265 | 6,550,600 |
| 2024-07-10 | 66.930 | 67.880 | 66.550 | 67.830 | 65.050 | 3,483,300 |
| 2024-07-09 | 67.390 | 67.690 | 66.860 | 66.890 | 64.148 | 2,109,500 |
| 2024-07-08 | 67.820 | 68.170 | 67.220 | 67.550 | 64.781 | 2,264,300 |
| 2024-07-05 | 68.070 | 68.190 | 67.650 | 68.000 | 65.213 | 1,501,200 |
| 2024-07-03 | 68.640 | 68.720 | 68.190 | 68.300 | 65.500 | 1,230,300 |
| 2024-07-02 | 67.770 | 68.690 | 67.700 | 68.610 | 65.798 | 5,075,300 |
| 2024-07-01 | 67.850 | 68.190 | 67.240 | 67.740 | 64.963 | 2,127,100 |
| 2024-06-28 | 67.930 | 68.350 | 67.640 | 68.000 | 65.213 | 5,939,400 |
| 2024-06-27 | 68.120 | 68.520 | 67.550 | 67.730 | 64.954 | 8,942,700 |
| 2024-06-26 | 68.330 | 68.690 | 67.890 | 68.300 | 65.500 | 4,218,400 |
| 2024-06-25 | 68.880 | 69.690 | 68.300 | 68.900 | 66.076 | 2,770,600 |
| 2024-06-24 | 68.240 | 69.200 | 68.010 | 68.680 | 65.865 | 2,461,600 |
| 2024-06-21 | 68.450 | 68.810 | 67.640 | 68.340 | 65.539 | 6,412,600 |
| 2024-06-20 | 67.560 | 68.580 | 66.690 | 68.140 | 65.347 | 4,226,100 |
| 2024-06-18 | 65.580 | 66.160 | 65.470 | 65.810 | 63.112 | 3,406,600 |
| 2024-06-17 | 64.010 | 65.700 | 63.790 | 65.520 | 62.834 | 2,956,700 |
| 2024-06-14 | 64.550 | 64.820 | 63.920 | 64.260 | 61.626 | 2,579,600 |
| 2024-06-13 | 66.050 | 66.050 | 64.550 | 64.610 | 61.962 | 2,728,800 |
| 2024-06-12 | 67.130 | 67.180 | 65.860 | 66.300 | 63.582 | 5,382,800 |
| 2024-06-11 | 67.070 | 67.210 | 66.100 | 66.970 | 64.225 | 2,070,200 |
| 2024-06-10 | 65.880 | 67.370 | 65.680 | 67.250 | 64.493 | 4,143,700 |
| 2024-06-07 | 66.190 | 66.750 | 65.820 | 65.940 | 63.237 | 1,460,400 |
| 2024-06-06 | 65.480 | 66.520 | 65.340 | 66.310 | 63.592 | 5,498,400 |
| 2024-06-05 | 65.540 | 65.820 | 65.060 | 65.520 | 62.834 | 1,655,200 |
| 2024-06-04 | 65.420 | 65.990 | 65.070 | 65.350 | 62.671 | 2,464,700 |
| 2024-06-03 | 66.150 | 66.290 | 65.100 | 65.780 | 63.084 | 4,379,100 |
| 2024-05-31 | 64.780 | 66.220 | 64.360 | 66.150 | 63.438 | 4,523,000 |
| 2024-05-30 | 65.950 | 66.010 | 64.360 | 64.780 | 62.125 | 5,734,700 |
| 2024-05-29 | 66.400 | 66.510 | 66.060 | 66.120 | 63.410 | 2,365,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2014-03-10 | 2:1 |
| 2007-10-17 | 2:1 |
| 2004-06-18 | 2:1 |
| 2003-04-02 | 3:1 |
| 2000-03-17 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.3300 USD |
| 2026-05-18 | 0.3300 USD |
| 2026-02-18 | 0.3300 USD |
| 2025-11-18 | 0.3100 USD |
| 2025-08-18 | 0.3100 USD |
| 2025-05-19 | 0.3100 USD |
| 2025-02-18 | 0.3100 USD |
| 2024-11-19 | 0.3000 USD |
| 2024-08-20 | 0.3000 USD |
| 2024-05-17 | 0.3000 USD |
| 2024-02-16 | 0.3000 USD |
| 2023-11-20 | 0.2900 USD |
| 2023-08-18 | 0.2900 USD |
| 2023-05-18 | 0.2900 USD |
| 2023-02-16 | 0.2900 USD |
| 2022-11-17 | 0.2700 USD |
| 2022-08-18 | 0.2700 USD |
| 2022-05-19 | 0.2700 USD |
| 2022-02-17 | 0.2700 USD |
| 2021-11-18 | 0.2400 USD |
| 2021-08-19 | 0.2400 USD |
| 2021-05-19 | 0.2400 USD |
| 2021-02-17 | 0.2400 USD |
| 2020-11-18 | 0.2200 USD |
| 2020-08-20 | 0.2200 USD |
| 2020-05-19 | 0.2200 USD |
| 2020-02-14 | 0.2200 USD |
| 2019-11-18 | 0.2000 USD |
| 2019-08-21 | 0.2000 USD |
| 2019-05-21 | 0.2000 USD |
| 2019-02-20 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.