Cognizant Technology Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 78.900 | 79.520 | 78.530 | 78.610 | 75.066 | 4,516,500 |
| 2024-02-29 | 79.380 | 79.700 | 78.440 | 79.020 | 75.458 | 6,272,400 |
| 2024-02-28 | 78.940 | 79.080 | 78.230 | 78.480 | 74.942 | 3,095,800 |
| 2024-02-27 | 79.600 | 79.790 | 78.750 | 79.140 | 75.572 | 1,779,700 |
| 2024-02-26 | 79.580 | 79.940 | 78.950 | 79.510 | 75.926 | 3,442,500 |
| 2024-02-23 | 79.600 | 80.090 | 79.430 | 79.820 | 76.222 | 3,858,300 |
| 2024-02-22 | 78.400 | 79.680 | 78.120 | 79.460 | 75.878 | 3,771,500 |
| 2024-02-21 | 76.250 | 77.530 | 76.120 | 77.470 | 73.977 | 3,507,500 |
| 2024-02-20 | 76.910 | 77.390 | 76.360 | 76.740 | 73.280 | 4,622,000 |
| 2024-02-16 | 77.520 | 77.780 | 76.860 | 77.000 | 73.529 | 2,125,900 |
| 2024-02-15 | 77.140 | 78.040 | 77.090 | 78.020 | 74.216 | 4,396,200 |
| 2024-02-14 | 75.910 | 76.830 | 75.790 | 76.740 | 72.999 | 2,729,600 |
| 2024-02-13 | 75.540 | 76.070 | 74.790 | 75.500 | 71.819 | 3,214,900 |
| 2024-02-12 | 76.740 | 76.880 | 75.540 | 76.530 | 72.799 | 5,249,600 |
| 2024-02-09 | 78.570 | 78.580 | 76.870 | 77.100 | 73.341 | 5,330,000 |
| 2024-02-08 | 78.130 | 78.660 | 77.360 | 78.300 | 74.483 | 3,173,800 |
| 2024-02-07 | 75.640 | 78.880 | 75.420 | 78.000 | 74.197 | 5,302,300 |
| 2024-02-06 | 77.830 | 78.930 | 77.760 | 78.730 | 74.892 | 6,513,100 |
| 2024-02-05 | 77.270 | 77.750 | 76.630 | 77.590 | 73.807 | 2,472,300 |
| 2024-02-02 | 77.480 | 78.200 | 77.150 | 77.890 | 74.093 | 4,500,600 |
| 2024-02-01 | 77.350 | 77.950 | 76.540 | 77.880 | 74.083 | 2,530,500 |
| 2024-01-31 | 77.650 | 78.700 | 76.970 | 77.120 | 73.360 | 3,316,000 |
| 2024-01-30 | 77.300 | 77.940 | 77.200 | 77.600 | 73.817 | 3,377,900 |
| 2024-01-29 | 76.920 | 78.130 | 76.920 | 77.870 | 74.074 | 3,223,500 |
| 2024-01-26 | 78.560 | 78.890 | 77.040 | 77.280 | 73.512 | 2,481,200 |
| 2024-01-25 | 77.790 | 78.680 | 77.790 | 78.300 | 74.483 | 5,396,700 |
| 2024-01-24 | 77.550 | 77.550 | 76.730 | 76.950 | 73.198 | 3,473,400 |
| 2024-01-23 | 77.520 | 77.650 | 76.830 | 77.110 | 73.351 | 2,263,100 |
| 2024-01-22 | 77.180 | 77.710 | 77.080 | 77.270 | 73.503 | 2,452,800 |
| 2024-01-19 | 75.710 | 77.170 | 75.600 | 76.880 | 73.132 | 7,178,400 |
| 2024-01-18 | 75.850 | 76.680 | 75.200 | 75.660 | 71.971 | 4,693,500 |
| 2024-01-17 | 75.750 | 76.260 | 75.240 | 75.700 | 72.009 | 5,570,100 |
| 2024-01-16 | 77.660 | 77.810 | 75.770 | 76.200 | 72.485 | 3,942,500 |
| 2024-01-12 | 75.320 | 78.420 | 75.100 | 77.970 | 74.169 | 6,351,700 |
| 2024-01-11 | 73.870 | 74.920 | 73.560 | 74.880 | 71.229 | 4,454,600 |
| 2024-01-10 | 72.970 | 73.640 | 72.740 | 73.350 | 69.774 | 2,562,500 |
| 2024-01-09 | 73.100 | 73.360 | 72.770 | 73.160 | 69.593 | 2,632,500 |
| 2024-01-08 | 73.000 | 73.720 | 72.740 | 73.690 | 70.097 | 2,863,200 |
| 2024-01-05 | 72.800 | 73.470 | 72.690 | 72.840 | 69.289 | 2,590,200 |
| 2024-01-04 | 73.780 | 74.290 | 73.510 | 73.590 | 70.002 | 2,100,900 |
| 2024-01-03 | 73.980 | 74.290 | 73.420 | 73.670 | 70.078 | 3,282,400 |
| 2024-01-02 | 75.280 | 75.360 | 73.990 | 74.400 | 70.773 | 4,277,800 |
| 2023-12-29 | 75.680 | 75.870 | 75.060 | 75.530 | 71.848 | 1,725,300 |
| 2023-12-28 | 75.680 | 76.100 | 75.500 | 75.840 | 72.143 | 1,440,300 |
| 2023-12-27 | 75.630 | 75.720 | 75.300 | 75.600 | 71.914 | 2,189,400 |
| 2023-12-26 | 75.150 | 75.510 | 74.680 | 75.470 | 71.791 | 1,801,800 |
| 2023-12-22 | 74.360 | 75.220 | 74.190 | 75.150 | 71.486 | 1,972,300 |
| 2023-12-21 | 74.580 | 74.770 | 73.630 | 74.160 | 70.544 | 3,214,900 |
| 2023-12-20 | 75.350 | 75.520 | 74.020 | 74.030 | 70.421 | 3,271,500 |
| 2023-12-19 | 75.400 | 75.930 | 74.920 | 75.430 | 71.752 | 5,067,800 |
| 2023-12-18 | 76.250 | 76.850 | 75.660 | 75.900 | 72.200 | 6,026,600 |
| 2023-12-15 | 75.200 | 76.640 | 75.000 | 76.170 | 72.456 | 9,195,800 |
| 2023-12-14 | 73.800 | 75.110 | 73.660 | 74.680 | 71.039 | 6,105,000 |
| 2023-12-13 | 72.240 | 73.210 | 71.720 | 73.180 | 69.612 | 5,279,300 |
| 2023-12-12 | 71.750 | 72.270 | 71.510 | 72.050 | 68.537 | 2,203,000 |
| 2023-12-11 | 70.540 | 71.860 | 70.410 | 71.680 | 68.185 | 4,844,300 |
| 2023-12-08 | 69.940 | 70.560 | 69.940 | 70.330 | 66.901 | 1,765,300 |
| 2023-12-07 | 70.410 | 70.550 | 69.940 | 70.420 | 66.987 | 2,749,000 |
| 2023-12-06 | 70.400 | 70.910 | 70.040 | 70.120 | 66.701 | 2,288,900 |
| 2023-12-05 | 70.840 | 71.040 | 69.890 | 70.130 | 66.711 | 2,832,900 |
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.