Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	64.210	64.860	63.600	63.710	60.098	3,460,700
2023-06-13	63.720	64.340	63.690	64.230	60.588	4,648,300
2023-06-12	62.050	63.480	62.030	63.320	59.730	6,347,900
2023-06-09	62.020	62.410	61.740	62.050	58.532	3,322,000
2023-06-08	62.770	62.770	61.890	62.300	58.768	2,759,500
2023-06-07	62.050	62.690	62.050	62.600	59.051	2,522,400
2023-06-06	61.360	62.320	61.310	62.170	58.645	2,383,500
2023-06-05	62.730	63.000	61.120	61.300	57.824	5,868,600
2023-06-02	63.000	63.950	62.540	63.760	60.145	3,702,400
2023-06-01	62.500	62.630	61.770	62.190	58.664	2,969,000
2023-05-31	61.930	62.960	61.760	62.490	58.947	5,729,300
2023-05-30	63.030	63.300	61.840	62.450	58.909	2,704,800
2023-05-26	62.160	63.080	62.160	62.880	59.315	2,320,500
2023-05-25	62.600	62.640	61.920	62.160	58.636	2,130,000
2023-05-24	63.000	63.180	62.440	62.610	59.060	2,571,300
2023-05-23	63.810	64.050	63.140	63.300	59.711	2,894,600
2023-05-22	63.010	64.210	62.930	64.010	60.381	3,258,100
2023-05-19	63.730	63.880	62.960	63.010	59.437	3,194,500
2023-05-18	62.470	63.670	62.030	63.620	60.013	3,770,400
2023-05-17	62.210	63.080	62.140	62.760	58.928	3,888,700
2023-05-16	62.710	62.710	61.890	61.980	58.196	3,990,300
2023-05-15	61.820	62.780	61.770	62.760	58.928	3,677,400
2023-05-12	62.060	62.340	61.310	61.660	57.895	4,059,100
2023-05-11	62.180	62.350	61.580	61.880	58.102	2,903,000
2023-05-10	62.170	62.740	61.610	62.560	58.740	2,965,600
2023-05-09	60.740	61.660	60.260	61.630	57.867	4,752,700
2023-05-08	63.300	63.490	61.310	61.640	57.876	4,825,100
2023-05-05	63.170	63.910	62.840	63.290	59.426	3,853,000
2023-05-04	62.200	65.430	62.050	62.860	59.022	6,920,500
2023-05-03	59.910	60.040	58.810	58.880	55.285	3,577,100
2023-05-02	59.860	59.960	58.470	59.380	55.754	2,586,900
2023-05-01	59.680	59.980	59.170	59.840	56.186	2,978,600
2023-04-28	59.360	59.810	59.280	59.710	56.064	3,370,200
2023-04-27	58.740	59.280	58.630	59.210	55.595	4,363,300
2023-04-26	58.410	58.950	58.090	58.400	54.834	2,615,400
2023-04-25	59.230	59.430	58.430	58.460	54.891	2,807,400
2023-04-24	59.560	59.830	59.220	59.500	55.867	2,230,100
2023-04-21	60.110	60.110	59.220	59.490	55.858	4,937,100
2023-04-20	59.870	60.320	59.410	59.970	56.308	3,015,200
2023-04-19	61.090	61.090	59.700	60.250	56.571	3,121,500
2023-04-18	61.320	61.350	60.390	61.120	57.388	3,020,600
2023-04-17	60.050	60.760	59.870	60.750	57.041	2,843,300
2023-04-14	60.400	60.590	59.520	60.040	56.374	3,708,700
2023-04-13	58.900	60.770	58.230	60.610	56.909	5,310,900
2023-04-12	61.970	62.070	60.140	60.280	56.599	3,572,800
2023-04-11	61.040	62.000	60.920	61.690	57.923	1,865,100
2023-04-10	60.080	61.130	59.850	61.110	57.379	1,791,400
2023-04-06	60.450	60.890	60.200	60.420	56.731	3,211,900
2023-04-05	60.460	61.170	60.240	60.660	56.956	3,600,200
2023-04-04	61.410	61.560	59.840	60.670	56.966	3,667,700
2023-04-03	60.770	61.410	60.570	61.370	57.623	3,574,000
2023-03-31	60.000	61.030	59.950	60.930	57.210	2,925,900
2023-03-30	60.000	60.210	59.390	59.810	56.158	2,439,600
2023-03-29	59.700	59.740	59.270	59.510	55.877	2,941,300
2023-03-28	58.860	59.190	58.570	58.950	55.351	1,396,200
2023-03-27	59.000	59.490	58.810	59.010	55.407	3,136,000
2023-03-24	57.770	58.680	57.240	58.650	55.069	3,303,000
2023-03-23	57.890	59.180	57.720	58.160	54.609	3,666,000
2023-03-22	59.090	59.250	57.400	57.440	53.933	3,675,400
2023-03-21	59.310	59.600	58.800	59.180	55.567	3,837,400

← NewerPage 15 of 21 · 1,255 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.