Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	59.100	59.640	57.680	57.970	53.949	2,753,500
2022-09-26	58.780	59.400	58.380	58.690	54.619	2,733,100
2022-09-23	59.430	59.560	58.130	58.850	54.768	3,006,300
2022-09-22	59.970	60.540	59.630	59.800	55.652	3,844,900
2022-09-21	62.360	62.810	60.060	60.080	55.913	4,066,700
2022-09-20	62.720	62.900	61.600	61.960	57.662	2,193,600
2022-09-19	61.760	63.470	61.680	63.210	58.826	3,635,500
2022-09-16	61.530	62.640	60.840	62.200	57.886	6,272,100
2022-09-15	61.830	63.230	61.730	62.040	57.737	3,196,600
2022-09-14	62.930	62.930	61.720	62.030	57.727	3,301,500
2022-09-13	64.420	65.080	62.590	62.830	58.472	3,832,200
2022-09-12	66.110	66.590	65.980	66.320	61.720	1,968,700
2022-09-09	64.720	65.690	64.530	65.510	60.966	2,261,200
2022-09-08	63.150	64.360	62.940	64.350	59.887	2,567,900
2022-09-07	62.470	63.960	62.310	63.670	59.254	2,290,300
2022-09-06	62.480	62.620	61.590	62.220	57.904	2,767,900
2022-09-02	63.980	64.090	62.050	62.330	58.007	1,819,200
2022-09-01	62.810	63.480	62.200	63.440	59.040	2,149,900
2022-08-31	64.660	65.070	63.150	63.170	58.788	3,029,800
2022-08-30	64.400	64.660	63.620	64.210	59.756	3,472,800
2022-08-29	64.330	64.950	64.160	64.260	59.803	2,583,800
2022-08-26	67.110	67.150	64.580	64.700	60.212	2,350,900
2022-08-25	66.210	67.040	66.090	67.030	62.381	1,799,000
2022-08-24	65.990	66.200	65.500	65.980	61.404	2,384,800
2022-08-23	66.790	66.970	66.000	66.020	61.441	1,603,600
2022-08-22	67.510	68.110	66.510	66.910	62.269	1,905,300
2022-08-19	68.800	68.960	68.200	68.600	63.842	2,139,400
2022-08-18	68.630	69.310	68.350	69.130	64.335	1,799,000
2022-08-17	69.440	69.810	68.750	68.900	63.870	2,570,900
2022-08-16	69.780	70.410	69.300	69.940	64.834	2,845,100
2022-08-15	69.480	70.210	69.400	69.700	64.611	2,116,800
2022-08-12	69.190	69.970	69.010	69.780	64.685	3,390,100
2022-08-11	69.360	69.510	68.470	68.720	63.703	2,986,100
2022-08-10	69.270	69.690	68.750	69.040	63.999	2,825,800
2022-08-09	68.610	68.750	67.980	68.110	63.137	1,990,400
2022-08-08	69.090	69.660	68.420	68.820	63.796	2,189,100
2022-08-05	67.870	68.780	67.380	68.720	63.703	2,002,600
2022-08-04	68.740	69.120	68.070	68.740	63.721	3,468,000
2022-08-03	68.100	69.090	67.750	68.730	63.712	3,044,800
2022-08-02	67.620	68.110	66.360	67.570	62.637	3,480,700
2022-08-01	67.760	68.810	67.520	67.620	62.683	4,960,700
2022-07-29	67.210	68.010	66.740	67.960	62.998	6,000,000
2022-07-28	65.040	67.840	65.040	66.830	61.951	5,442,700
2022-07-27	68.410	70.540	68.210	70.300	65.167	4,437,100
2022-07-26	67.850	68.580	67.580	68.070	63.100	2,825,100
2022-07-25	69.210	69.330	67.770	68.220	63.239	2,584,400
2022-07-22	69.050	69.580	68.710	69.100	64.055	3,616,700
2022-07-21	68.190	69.010	67.930	68.980	63.944	2,226,900
2022-07-20	67.570	68.220	67.130	68.120	63.147	2,701,700
2022-07-19	66.100	67.510	65.700	67.420	62.498	3,281,900
2022-07-18	66.220	66.620	64.860	65.100	60.347	2,998,100
2022-07-15	65.450	65.910	64.720	65.860	61.052	7,912,900
2022-07-14	64.010	64.690	63.260	64.460	59.754	3,173,000
2022-07-13	64.280	65.350	63.810	65.040	60.292	3,628,300
2022-07-12	65.930	66.480	64.760	65.150	60.393	3,475,700
2022-07-11	66.430	66.450	65.140	65.700	60.903	3,477,800
2022-07-08	67.600	67.670	66.480	67.020	62.127	3,234,500
2022-07-07	68.230	68.400	66.690	67.580	62.646	3,838,300
2022-07-06	68.460	68.770	67.680	68.020	63.054	2,668,900
2022-07-05	67.440	67.770	66.090	67.720	62.776	3,076,400

← NewerPage 18 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.