Cognizant Technology Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 68.040 | 68.230 | 66.540 | 66.860 | 64.119 | 2,785,400 |
| 2024-05-24 | 68.470 | 68.910 | 68.250 | 68.320 | 65.519 | 1,860,100 |
| 2024-05-23 | 69.380 | 69.660 | 68.260 | 68.470 | 65.663 | 2,149,900 |
| 2024-05-22 | 68.920 | 69.310 | 68.770 | 69.050 | 66.220 | 2,961,000 |
| 2024-05-21 | 69.320 | 69.330 | 68.520 | 68.790 | 65.970 | 2,704,300 |
| 2024-05-20 | 69.010 | 69.690 | 68.750 | 69.580 | 66.728 | 2,584,500 |
| 2024-05-17 | 69.980 | 70.180 | 68.190 | 68.760 | 65.941 | 4,384,900 |
| 2024-05-16 | 69.050 | 70.720 | 68.890 | 70.330 | 67.159 | 6,126,700 |
| 2024-05-15 | 68.080 | 69.060 | 67.800 | 68.860 | 65.756 | 3,329,600 |
| 2024-05-14 | 68.040 | 68.750 | 67.570 | 67.780 | 64.724 | 1,893,200 |
| 2024-05-13 | 67.470 | 68.210 | 67.320 | 67.870 | 64.810 | 3,134,700 |
| 2024-05-10 | 66.710 | 67.130 | 66.670 | 66.980 | 63.960 | 4,825,200 |
| 2024-05-09 | 67.450 | 67.630 | 66.350 | 66.800 | 63.789 | 2,299,400 |
| 2024-05-08 | 67.570 | 67.890 | 67.360 | 67.720 | 64.667 | 4,578,300 |
| 2024-05-07 | 66.440 | 67.710 | 66.440 | 67.660 | 64.610 | 3,086,700 |
| 2024-05-06 | 66.510 | 66.960 | 66.050 | 66.420 | 63.426 | 2,342,900 |
| 2024-05-03 | 66.680 | 67.270 | 66.160 | 66.250 | 63.263 | 7,399,700 |
| 2024-05-02 | 67.400 | 67.880 | 65.560 | 66.270 | 63.282 | 8,585,800 |
| 2024-05-01 | 65.500 | 66.270 | 65.300 | 65.370 | 62.423 | 4,873,600 |
| 2024-04-30 | 66.220 | 66.800 | 65.560 | 65.680 | 62.719 | 3,858,400 |
| 2024-04-29 | 67.070 | 67.890 | 66.500 | 66.530 | 63.531 | 5,123,100 |
| 2024-04-26 | 66.450 | 67.200 | 66.450 | 66.940 | 63.922 | 2,818,900 |
| 2024-04-25 | 67.150 | 67.500 | 66.200 | 66.760 | 63.750 | 3,459,900 |
| 2024-04-24 | 67.760 | 67.960 | 67.170 | 67.520 | 64.476 | 4,256,100 |
| 2024-04-23 | 68.090 | 68.400 | 67.550 | 67.770 | 64.715 | 2,819,800 |
| 2024-04-22 | 67.820 | 68.550 | 67.360 | 68.200 | 65.125 | 3,050,900 |
| 2024-04-19 | 67.300 | 67.600 | 66.980 | 67.440 | 64.400 | 4,889,500 |
| 2024-04-18 | 66.990 | 68.000 | 66.600 | 67.130 | 64.104 | 4,601,900 |
| 2024-04-17 | 68.420 | 68.530 | 67.490 | 67.540 | 64.495 | 2,538,700 |
| 2024-04-16 | 68.670 | 68.820 | 67.880 | 67.930 | 64.868 | 2,282,200 |
| 2024-04-15 | 70.020 | 70.240 | 68.370 | 68.420 | 65.335 | 2,953,800 |
| 2024-04-12 | 69.980 | 70.030 | 69.020 | 69.260 | 66.138 | 2,806,100 |
| 2024-04-11 | 70.010 | 70.900 | 70.010 | 70.570 | 67.389 | 3,799,300 |
| 2024-04-10 | 71.000 | 71.050 | 69.700 | 69.970 | 66.816 | 3,221,900 |
| 2024-04-09 | 71.000 | 71.750 | 71.000 | 71.560 | 68.334 | 3,157,500 |
| 2024-04-08 | 71.130 | 71.550 | 70.810 | 71.060 | 67.856 | 4,595,800 |
| 2024-04-05 | 71.500 | 71.750 | 71.070 | 71.130 | 67.923 | 5,175,800 |
| 2024-04-04 | 72.370 | 72.810 | 71.310 | 71.610 | 68.382 | 3,655,200 |
| 2024-04-03 | 71.410 | 72.390 | 71.260 | 71.840 | 68.601 | 3,748,500 |
| 2024-04-02 | 71.520 | 72.060 | 71.410 | 71.680 | 68.449 | 5,553,100 |
| 2024-04-01 | 72.730 | 72.740 | 71.560 | 71.750 | 68.515 | 5,095,300 |
| 2024-03-28 | 73.400 | 74.070 | 73.140 | 73.290 | 69.986 | 11,104,800 |
| 2024-03-27 | 72.910 | 73.650 | 72.910 | 73.620 | 70.301 | 2,880,900 |
| 2024-03-26 | 72.250 | 72.550 | 71.910 | 72.400 | 69.136 | 5,329,800 |
| 2024-03-25 | 72.000 | 72.560 | 71.790 | 72.010 | 68.764 | 4,257,400 |
| 2024-03-22 | 72.610 | 72.620 | 71.600 | 71.900 | 68.659 | 5,802,200 |
| 2024-03-21 | 73.480 | 75.700 | 72.410 | 72.580 | 69.308 | 7,625,100 |
| 2024-03-20 | 74.470 | 75.400 | 73.930 | 75.150 | 71.762 | 6,438,600 |
| 2024-03-19 | 74.830 | 75.370 | 74.530 | 74.650 | 71.285 | 7,622,500 |
| 2024-03-18 | 75.870 | 76.070 | 75.010 | 75.090 | 71.705 | 11,544,200 |
| 2024-03-15 | 76.250 | 76.570 | 75.130 | 75.330 | 71.934 | 6,883,400 |
| 2024-03-14 | 76.950 | 77.140 | 75.880 | 76.350 | 72.908 | 3,635,500 |
| 2024-03-13 | 77.140 | 77.370 | 76.760 | 77.020 | 73.548 | 4,120,900 |
| 2024-03-12 | 76.900 | 77.420 | 76.730 | 77.090 | 73.615 | 2,575,700 |
| 2024-03-11 | 76.850 | 77.310 | 76.460 | 76.960 | 73.490 | 3,015,600 |
| 2024-03-08 | 77.190 | 77.530 | 76.590 | 76.770 | 73.309 | 5,061,500 |
| 2024-03-07 | 77.050 | 77.960 | 77.050 | 77.460 | 73.968 | 4,783,700 |
| 2024-03-06 | 78.550 | 78.950 | 76.380 | 76.690 | 73.233 | 6,748,900 |
| 2024-03-05 | 78.630 | 78.980 | 77.540 | 77.780 | 74.274 | 4,556,100 |
| 2024-03-04 | 78.510 | 79.680 | 78.480 | 79.080 | 75.515 | 7,360,000 |
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.