Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	67.430	68.230	66.720	68.030	63.063	2,006,500
2022-06-30	67.570	68.320	67.050	67.490	62.563	2,668,300
2022-06-29	68.340	68.780	67.760	68.480	63.480	2,026,200
2022-06-28	69.970	70.440	68.020	68.110	63.137	2,856,900
2022-06-27	70.670	70.670	69.430	69.910	64.806	2,530,200
2022-06-24	68.150	70.320	68.000	70.260	65.130	3,280,400
2022-06-23	67.870	68.240	66.840	67.380	62.461	3,215,500
2022-06-22	66.980	68.060	66.680	67.480	62.553	3,065,600
2022-06-21	67.960	68.370	67.180	67.750	62.804	3,415,300
2022-06-17	66.240	67.010	65.430	66.500	61.645	5,343,600
2022-06-16	67.100	67.250	65.240	65.790	60.987	3,612,800
2022-06-15	68.540	69.470	67.460	68.490	63.490	2,524,600
2022-06-14	68.420	68.420	67.150	67.870	62.915	2,372,700
2022-06-13	68.390	69.820	67.450	67.890	62.933	4,411,300
2022-06-10	69.560	70.570	68.930	69.910	64.806	3,390,200
2022-06-09	72.890	73.210	70.740	70.770	65.603	2,299,700
2022-06-08	73.720	74.180	72.750	73.110	67.772	1,654,600
2022-06-07	73.210	74.280	72.980	74.090	68.681	2,237,400
2022-06-06	74.250	74.540	73.510	73.880	68.486	2,051,000
2022-06-03	73.880	74.460	73.200	73.560	68.189	2,289,800
2022-06-02	74.230	74.980	73.350	74.960	69.487	2,535,000
2022-06-01	75.040	75.400	74.040	74.180	68.764	2,332,500
2022-05-31	74.250	75.100	73.570	74.700	69.246	4,678,300
2022-05-27	73.230	74.740	73.230	74.730	69.274	2,524,500
2022-05-26	72.130	73.290	72.130	72.740	67.429	2,654,500
2022-05-25	70.830	72.090	70.530	71.690	66.456	2,899,000
2022-05-24	70.190	71.960	70.190	71.400	66.187	2,867,900
2022-05-23	71.520	72.120	70.700	71.840	66.595	2,533,000
2022-05-20	71.100	71.460	69.350	70.830	65.659	2,932,600
2022-05-19	70.110	71.550	69.440	70.320	65.186	3,236,600
2022-05-18	74.220	74.660	70.130	70.230	64.852	4,770,100
2022-05-17	73.790	75.290	73.650	75.110	69.359	3,055,600
2022-05-16	73.470	73.580	72.390	72.580	67.022	4,430,000
2022-05-13	73.890	74.730	72.980	73.380	67.761	3,455,000
2022-05-12	71.820	73.860	71.760	73.540	67.909	3,465,200
2022-05-11	74.580	74.670	72.110	72.380	66.838	3,219,700
2022-05-10	77.240	77.610	73.920	74.440	68.740	3,435,000
2022-05-09	74.760	77.490	74.260	76.270	70.430	4,522,700
2022-05-06	73.030	75.670	72.600	75.520	69.737	3,904,700
2022-05-05	78.750	80.070	72.490	73.600	67.964	5,034,000
2022-05-04	81.850	84.410	80.220	84.360	77.900	4,087,400
2022-05-03	80.990	81.910	80.790	81.550	75.305	3,675,400
2022-05-02	80.950	81.860	79.460	80.670	74.493	4,755,200
2022-04-29	83.770	84.000	80.870	80.900	74.705	4,299,600
2022-04-28	83.700	84.430	82.780	83.970	77.540	3,233,600
2022-04-27	82.250	84.450	82.250	82.840	76.497	3,258,600
2022-04-26	83.810	84.160	81.970	82.270	75.970	3,345,400
2022-04-25	83.160	84.520	82.520	84.460	77.993	3,720,600
2022-04-22	86.310	86.350	82.930	83.160	76.792	3,160,400
2022-04-21	86.820	88.790	86.130	86.420	79.803	2,291,600
2022-04-20	86.540	87.270	86.030	86.210	79.609	2,638,300
2022-04-19	84.330	85.950	84.330	85.740	79.175	1,790,100
2022-04-18	84.550	85.420	84.070	84.610	78.131	1,570,900
2022-04-14	86.070	86.380	84.580	84.740	78.251	2,616,000
2022-04-13	85.850	86.800	85.070	86.060	79.470	3,249,200
2022-04-12	87.990	88.670	85.860	86.090	79.498	2,295,900
2022-04-11	88.610	89.240	87.110	87.210	80.532	1,882,000
2022-04-08	87.610	89.320	87.130	88.960	82.148	2,406,800
2022-04-07	86.730	88.480	86.440	87.810	81.086	1,956,000
2022-04-06	85.990	87.370	85.550	86.910	80.255	2,239,700

← NewerPage 19 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.