Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	57.890	58.890	57.880	58.700	55.116	3,949,100
2023-03-17	58.440	58.670	57.600	57.790	54.262	7,122,100
2023-03-16	56.660	58.530	56.590	58.400	54.834	6,605,300
2023-03-15	57.640	57.830	56.450	57.070	53.585	5,062,800
2023-03-14	58.700	59.590	57.920	58.440	54.872	4,655,200
2023-03-13	59.800	60.080	57.880	57.980	54.440	8,749,300
2023-03-10	60.950	61.130	60.060	60.380	56.693	10,747,000
2023-03-09	61.560	61.890	60.660	60.910	57.191	5,330,100
2023-03-08	61.590	61.960	61.190	61.530	57.773	4,058,200
2023-03-07	62.500	62.680	61.200	61.420	57.670	2,423,900
2023-03-06	62.860	63.720	62.470	62.610	58.787	3,929,200
2023-03-03	62.730	62.890	62.210	62.540	58.722	2,028,800
2023-03-02	62.090	62.650	61.850	62.530	58.712	3,990,500
2023-03-01	62.580	62.860	61.900	62.370	58.562	3,089,500
2023-02-28	63.290	63.430	62.480	62.630	58.806	3,942,300
2023-02-27	64.560	64.630	63.330	63.500	59.623	3,122,000
2023-02-24	63.490	63.960	63.130	63.830	59.933	2,293,600
2023-02-23	64.670	64.950	63.500	64.290	60.365	5,659,000
2023-02-22	64.750	65.140	64.180	64.440	60.505	5,370,900
2023-02-21	64.610	64.890	63.770	64.660	60.712	3,808,500
2023-02-17	66.060	66.190	65.070	65.480	61.482	3,784,900
2023-02-16	66.060	67.200	65.870	66.360	62.308	3,067,800
2023-02-15	66.850	67.330	66.600	67.130	62.759	3,175,700
2023-02-14	67.590	67.710	66.000	67.410	63.021	3,674,700
2023-02-13	66.650	68.010	66.400	67.830	63.413	5,427,900
2023-02-10	65.980	66.750	65.480	66.720	62.376	3,282,100
2023-02-09	66.700	67.650	66.260	66.630	62.292	5,366,400
2023-02-08	67.140	67.390	66.230	66.300	61.983	3,862,400
2023-02-07	66.490	67.820	66.150	67.520	63.124	4,132,300
2023-02-06	67.520	68.380	66.640	66.830	62.478	5,334,700
2023-02-03	66.020	69.440	65.990	68.220	63.778	7,388,400
2023-02-02	69.480	70.860	69.260	70.660	66.059	5,879,400
2023-02-01	66.370	69.290	66.170	68.840	64.358	5,728,700
2023-01-31	65.200	66.780	65.070	66.750	62.404	4,195,500
2023-01-30	65.040	65.900	64.950	65.270	61.020	7,492,900
2023-01-27	64.660	65.840	64.270	65.710	61.431	3,849,100
2023-01-26	64.660	64.720	63.690	64.660	60.450	3,229,500
2023-01-25	63.170	64.240	62.860	64.140	59.964	3,932,700
2023-01-24	63.970	64.520	63.660	63.920	59.758	3,226,800
2023-01-23	62.630	64.490	62.510	64.240	60.057	4,119,900
2023-01-20	61.770	63.080	61.390	62.740	58.655	10,647,300
2023-01-19	60.520	61.710	60.290	61.370	57.374	4,856,900
2023-01-18	63.000	63.280	60.840	60.990	57.019	5,985,400
2023-01-17	63.990	64.060	62.880	62.960	58.860	5,486,000
2023-01-13	64.390	65.100	63.710	64.060	59.889	5,249,500
2023-01-12	62.200	67.410	62.120	65.100	60.861	11,756,000
2023-01-11	61.690	62.210	61.030	61.500	57.496	4,884,600
2023-01-10	60.550	61.250	59.780	61.210	57.224	6,993,900
2023-01-09	58.570	61.150	58.560	60.860	56.897	6,787,100
2023-01-06	57.940	59.930	57.830	59.750	55.859	4,411,600
2023-01-05	57.000	57.630	56.780	57.570	53.821	2,682,600
2023-01-04	58.240	58.630	57.620	58.060	54.280	3,066,600
2023-01-03	57.640	58.100	57.060	57.590	53.840	2,635,800
2022-12-30	56.630	57.220	56.320	57.190	53.466	5,540,600
2022-12-29	56.210	57.360	56.060	57.130	53.410	7,796,600
2022-12-28	56.630	56.910	55.480	55.580	51.961	4,965,200
2022-12-27	55.970	56.590	55.580	56.480	52.802	3,434,700
2022-12-23	54.990	56.060	54.990	56.020	52.372	2,155,800
2022-12-22	55.070	55.480	54.250	55.460	51.849	4,040,600
2022-12-21	55.430	56.130	55.390	55.630	52.008	3,954,900

← NewerPage 16 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.