Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	54.880	55.600	54.590	55.040	51.456	4,526,000
2022-12-19	55.640	55.990	54.810	54.980	51.400	3,315,400
2022-12-16	55.810	55.970	54.950	55.560	51.942	8,720,800
2022-12-15	56.790	57.280	55.610	56.350	52.681	4,896,000
2022-12-14	59.210	59.750	57.700	58.230	54.438	4,461,400
2022-12-13	61.480	61.630	58.860	59.180	55.327	5,222,000
2022-12-12	58.180	59.360	57.780	59.040	55.196	7,712,100
2022-12-09	59.100	59.190	57.560	58.340	54.541	6,282,300
2022-12-08	59.390	59.810	58.950	59.300	55.439	4,565,700
2022-12-07	59.940	60.110	59.210	59.400	55.532	2,577,200
2022-12-06	60.310	60.660	59.050	59.640	55.757	2,494,000
2022-12-05	61.760	62.050	60.320	60.450	56.514	3,480,500
2022-12-02	61.620	62.880	61.540	62.390	58.328	3,132,200
2022-12-01	62.590	63.580	62.290	62.620	58.543	2,682,600
2022-11-30	59.570	62.340	59.380	62.210	58.159	4,581,900
2022-11-29	59.920	60.520	59.380	59.620	55.738	2,184,800
2022-11-28	60.520	61.180	60.000	60.100	56.187	3,792,600
2022-11-25	60.180	61.280	60.130	60.920	56.953	1,607,400
2022-11-23	59.060	60.310	59.020	60.030	56.121	3,623,200
2022-11-22	58.570	59.370	58.340	59.230	55.373	2,764,700
2022-11-21	59.660	59.760	57.960	58.200	54.410	2,686,200
2022-11-18	60.230	60.530	59.290	59.970	56.065	4,813,400
2022-11-17	58.040	60.020	58.000	59.470	55.598	4,762,000
2022-11-16	59.850	59.940	59.200	59.410	55.289	6,229,600
2022-11-15	59.160	60.020	58.600	59.960	55.801	5,668,600
2022-11-14	58.120	58.860	58.020	58.080	54.051	5,063,300
2022-11-11	57.590	58.770	57.380	58.420	54.368	3,611,000
2022-11-10	56.120	57.410	55.200	57.290	53.316	5,478,600
2022-11-09	52.910	54.450	52.740	54.020	50.273	5,199,500
2022-11-08	54.080	54.580	52.730	53.220	49.529	4,411,400
2022-11-07	52.920	53.850	52.480	53.750	50.022	5,007,300
2022-11-04	52.610	53.520	51.440	52.630	48.979	5,169,200
2022-11-03	52.110	53.740	51.330	51.960	48.356	8,195,500
2022-11-02	62.370	62.840	60.210	60.260	56.080	3,989,100
2022-11-01	62.710	63.010	62.050	62.530	58.193	2,427,000
2022-10-31	62.430	62.640	61.850	62.250	57.932	3,759,100
2022-10-28	61.870	63.090	61.830	63.020	58.649	2,871,800
2022-10-27	61.860	62.220	61.450	61.820	57.532	2,543,400
2022-10-26	61.340	62.830	61.310	61.650	57.374	2,249,800
2022-10-25	60.620	61.520	60.560	61.480	57.216	3,214,900
2022-10-24	60.750	61.260	60.240	60.760	56.546	4,285,900
2022-10-21	59.110	60.480	58.830	60.280	56.099	7,847,000
2022-10-20	60.030	61.150	59.630	59.780	55.634	3,122,200
2022-10-19	60.200	60.680	59.220	59.810	55.661	2,356,600
2022-10-18	61.060	61.820	60.260	60.720	56.508	4,462,900
2022-10-17	59.790	60.320	59.440	59.880	55.727	3,551,100
2022-10-14	59.180	59.610	58.310	58.600	54.535	3,275,700
2022-10-13	55.610	59.290	55.400	58.950	54.861	5,212,100
2022-10-12	57.280	57.390	56.730	56.750	52.814	2,584,300
2022-10-11	57.860	58.030	56.940	57.220	53.251	3,216,400
2022-10-10	59.050	59.120	57.820	58.150	54.117	2,919,200
2022-10-07	59.150	59.150	58.050	58.490	54.433	3,675,600
2022-10-06	60.360	60.440	59.460	59.710	55.568	2,823,100
2022-10-05	60.060	61.150	59.720	60.630	56.425	4,690,700
2022-10-04	59.700	61.010	59.660	60.660	56.453	5,067,700
2022-10-03	58.240	59.600	57.630	59.030	54.936	4,771,500
2022-09-30	58.560	58.920	57.420	57.440	53.456	3,851,500
2022-09-29	58.680	58.910	57.670	58.450	54.396	4,541,800
2022-09-28	58.150	59.600	57.700	59.260	55.150	4,517,100
2022-09-27	59.100	59.640	57.680	57.970	53.949	2,753,500

← NewerPage 17 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.