Cognizant Technology Solutions Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	70.840	71.040	69.890	70.130	66.711	2,832,900
2023-12-04	70.400	71.480	70.220	71.160	67.691	2,405,100
2023-12-01	70.230	70.870	70.080	70.820	67.367	2,672,600
2023-11-30	70.390	70.520	69.800	70.380	66.949	8,254,400
2023-11-29	71.600	71.800	69.900	70.120	66.701	3,521,700
2023-11-28	70.700	71.520	70.700	71.300	67.824	2,607,400
2023-11-27	70.950	71.300	70.760	70.770	67.320	2,769,300
2023-11-24	70.930	71.500	70.930	71.170	67.700	1,410,700
2023-11-22	70.490	71.260	70.490	70.880	67.424	2,432,600
2023-11-21	69.920	70.500	69.810	70.250	66.825	2,375,200
2023-11-20	69.150	70.020	68.960	69.800	66.397	2,404,400
2023-11-17	68.790	69.730	68.780	69.530	65.864	4,257,400
2023-11-16	68.670	69.320	68.230	68.480	64.870	3,152,500
2023-11-15	67.390	68.790	67.320	68.410	64.803	3,046,400
2023-11-14	66.810	67.540	66.730	67.380	63.828	2,698,900
2023-11-13	65.770	66.100	65.340	65.680	62.217	1,937,100
2023-11-10	64.940	66.050	64.760	65.950	62.473	2,665,900
2023-11-09	65.580	65.660	64.490	64.650	61.242	3,613,400
2023-11-08	65.940	65.960	65.270	65.520	62.066	3,562,800
2023-11-07	66.580	66.580	65.690	65.770	62.303	3,091,900
2023-11-06	66.250	66.470	65.810	66.280	62.786	2,452,900
2023-11-03	64.050	66.920	64.050	66.270	62.776	3,849,700
2023-11-02	62.600	63.820	62.140	63.650	60.294	6,856,800
2023-11-01	64.390	65.210	64.170	64.960	61.535	5,497,400
2023-10-31	63.930	64.590	63.930	64.470	61.071	3,118,900
2023-10-30	63.670	63.920	63.200	63.750	60.389	2,514,300
2023-10-27	63.340	63.810	62.790	63.300	59.963	2,724,300
2023-10-26	64.080	64.370	63.320	63.420	60.076	2,812,900
2023-10-25	64.930	65.030	63.970	64.090	60.711	2,314,400
2023-10-24	65.180	65.800	64.690	65.150	61.715	2,988,700
2023-10-23	65.690	66.000	64.940	65.020	61.592	2,193,900
2023-10-20	66.460	66.540	65.680	65.740	62.274	2,584,700
2023-10-19	66.150	66.350	65.220	65.440	61.990	2,353,100
2023-10-18	66.800	67.200	65.830	66.030	62.549	4,496,800
2023-10-17	66.560	67.360	66.400	67.170	63.629	2,478,800
2023-10-16	66.100	66.900	65.960	66.770	63.250	5,399,800
2023-10-13	65.950	66.390	65.150	65.780	62.312	3,259,200
2023-10-12	68.210	68.210	65.700	65.960	62.482	3,144,300
2023-10-11	68.130	68.600	68.030	68.340	64.737	2,391,100
2023-10-10	68.130	68.500	67.490	67.860	64.282	3,083,800
2023-10-09	67.430	68.370	67.180	68.180	64.585	1,584,400
2023-10-06	67.190	68.170	66.820	67.840	64.263	2,171,100
2023-10-05	67.460	67.770	66.750	67.700	64.131	2,193,000
2023-10-04	67.490	67.640	66.900	67.540	63.979	2,714,900
2023-10-03	67.380	67.960	66.970	67.300	63.752	4,139,600
2023-10-02	67.520	67.990	67.220	67.760	64.188	3,246,500
2023-09-29	68.030	68.410	67.490	67.740	64.169	2,866,300
2023-09-28	67.210	68.250	67.070	67.840	64.263	4,173,200
2023-09-27	69.040	69.040	67.760	68.200	64.604	3,222,000
2023-09-26	69.620	69.760	68.370	68.640	65.021	3,122,600
2023-09-25	69.400	69.860	69.240	69.730	66.054	3,463,800
2023-09-22	69.180	70.100	68.990	69.610	65.940	2,048,400
2023-09-21	69.200	69.930	68.970	69.210	65.561	2,585,000
2023-09-20	70.300	71.260	69.480	69.510	65.845	3,550,100
2023-09-19	69.850	70.190	69.050	70.090	66.395	5,046,500
2023-09-18	70.270	70.930	70.080	70.220	66.518	4,788,900
2023-09-15	70.800	70.930	69.880	70.170	66.471	9,871,500
2023-09-14	71.000	71.360	70.660	70.970	67.228	2,351,200
2023-09-13	70.240	70.850	70.070	70.700	66.973	2,833,300
2023-09-12	70.640	71.090	70.040	70.130	66.433	2,512,000

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.