Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	70.640	71.090	70.040	70.130	66.433	2,512,000
2023-09-11	71.640	71.910	70.940	71.330	67.569	1,794,300
2023-09-08	71.380	71.730	71.090	71.340	67.579	1,823,300
2023-09-07	71.080	71.380	70.770	71.250	67.494	2,328,400
2023-09-06	70.850	71.690	70.750	71.300	67.541	1,900,900
2023-09-05	71.670	71.720	70.950	70.970	67.228	2,187,000
2023-09-01	72.000	72.360	71.440	71.730	67.948	1,744,000
2023-08-31	71.500	71.850	71.390	71.610	67.835	2,329,300
2023-08-30	71.400	71.720	71.190	71.490	67.721	2,058,100
2023-08-29	70.780	71.420	70.380	71.400	67.636	2,323,100
2023-08-28	70.210	70.960	70.210	70.620	66.897	2,078,100
2023-08-25	70.360	70.780	69.320	70.060	66.366	2,031,600
2023-08-24	70.290	70.950	70.020	70.030	66.338	2,520,100
2023-08-23	69.910	70.660	69.740	70.460	66.745	3,031,800
2023-08-22	69.370	69.850	69.000	69.590	65.921	3,472,900
2023-08-21	68.710	69.020	68.350	68.760	65.135	3,585,000
2023-08-18	68.300	68.960	68.160	68.800	65.173	2,924,600
2023-08-17	69.310	70.010	68.890	69.080	65.163	3,302,800
2023-08-16	69.310	70.020	69.190	69.230	65.305	3,636,900
2023-08-15	70.900	70.950	69.130	69.380	65.446	5,545,700
2023-08-14	69.860	71.170	69.860	71.100	67.069	3,620,900
2023-08-11	70.600	70.720	69.990	70.080	66.107	2,788,800
2023-08-10	70.620	71.430	70.250	71.080	67.050	4,131,000
2023-08-09	70.380	70.460	69.310	69.940	65.975	3,250,700
2023-08-08	70.720	70.930	69.740	70.260	66.276	5,515,900
2023-08-07	71.500	72.710	71.080	71.330	67.286	3,858,300
2023-08-04	70.830	71.750	70.530	71.000	66.974	6,268,200
2023-08-03	70.000	71.860	68.370	70.470	66.474	10,687,900
2023-08-02	65.440	65.690	64.680	65.340	61.635	4,792,500
2023-08-01	65.770	65.970	65.150	65.850	62.116	2,689,200
2023-07-31	65.670	66.220	65.650	66.030	62.286	3,111,800
2023-07-28	66.500	66.780	65.260	65.760	62.032	4,911,000
2023-07-27	68.430	68.430	65.990	66.290	62.531	3,297,400
2023-07-26	67.590	67.930	67.160	67.760	63.918	2,298,100
2023-07-25	67.390	68.150	67.340	67.840	63.994	1,588,000
2023-07-24	66.900	67.820	66.880	67.450	63.626	4,511,200
2023-07-21	67.120	67.490	66.640	66.810	63.022	9,160,400
2023-07-20	67.500	67.630	65.830	66.760	62.975	4,483,600
2023-07-19	69.230	69.570	68.570	69.090	65.173	2,897,400
2023-07-18	68.530	69.360	68.500	69.170	65.248	3,338,500
2023-07-17	68.490	68.900	68.200	68.440	64.560	5,452,700
2023-07-14	67.690	68.640	67.640	68.600	64.711	3,175,700
2023-07-13	67.260	67.960	67.150	67.690	63.852	2,657,100
2023-07-12	67.700	67.990	66.900	67.170	63.362	2,569,900
2023-07-11	66.770	67.350	66.710	67.180	63.371	2,478,500
2023-07-10	65.310	66.950	65.260	66.640	62.862	3,311,800
2023-07-07	64.670	65.710	64.540	65.340	61.635	2,920,300
2023-07-06	65.000	65.050	64.110	64.710	61.041	1,680,500
2023-07-05	65.090	65.950	64.700	65.530	61.815	2,467,800
2023-07-03	64.850	65.560	64.640	65.560	61.843	1,207,200
2023-06-30	65.100	65.550	65.010	65.280	61.579	2,832,800
2023-06-29	63.250	64.560	63.180	64.540	60.881	2,180,800
2023-06-28	63.090	63.990	63.090	63.370	59.777	4,163,400
2023-06-27	62.890	63.520	62.280	63.130	59.551	5,106,900
2023-06-26	62.040	62.690	61.930	62.460	58.919	3,074,100
2023-06-23	61.890	62.310	61.390	62.040	58.522	9,775,100
2023-06-22	62.610	62.750	61.230	62.600	59.051	4,184,400
2023-06-21	64.390	64.490	63.140	63.180	59.598	3,800,500
2023-06-20	65.000	65.330	64.410	64.640	60.975	2,253,600
2023-06-16	64.490	65.580	64.290	65.080	61.390	5,839,400

← NewerPage 14 of 79 · 4,731 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.