Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	89.370	89.630	86.180	86.800	80.153	4,007,500
2022-04-04	90.110	90.510	89.340	90.020	83.127	2,086,000
2022-04-01	90.010	90.380	89.410	90.010	83.118	2,014,800
2022-03-31	91.200	91.840	89.660	89.670	82.804	3,228,100
2022-03-30	92.460	92.800	91.050	91.390	84.392	2,254,600
2022-03-29	91.720	92.990	91.540	92.730	85.629	2,483,300
2022-03-28	91.450	92.240	90.880	91.540	84.531	3,229,000
2022-03-25	91.310	91.610	90.040	91.510	84.503	2,205,900
2022-03-24	91.170	91.910	90.650	91.190	84.207	2,768,200
2022-03-23	92.770	93.000	90.850	90.960	83.995	2,448,300
2022-03-22	91.810	93.470	91.740	93.120	85.990	2,623,600
2022-03-21	91.310	92.270	90.810	91.390	84.392	2,245,100
2022-03-18	90.420	91.830	89.300	91.720	84.697	4,435,000
2022-03-17	89.220	90.640	88.650	90.580	83.644	2,305,600
2022-03-16	88.460	89.730	87.290	89.700	82.831	3,588,300
2022-03-15	88.140	88.520	86.880	88.170	81.419	3,190,100
2022-03-14	88.270	89.200	87.210	87.430	80.735	4,156,800
2022-03-11	88.200	89.500	87.960	88.040	81.299	3,576,100
2022-03-10	86.810	88.070	85.820	87.660	80.948	2,363,500
2022-03-09	88.970	90.300	87.640	87.960	81.225	4,135,700
2022-03-08	85.790	88.850	85.790	87.480	80.781	4,234,800
2022-03-07	88.620	89.090	86.590	86.600	79.969	4,496,300
2022-03-04	87.220	89.020	86.470	88.880	82.074	3,072,300
2022-03-03	88.740	89.670	86.820	87.930	81.197	4,163,700
2022-03-02	86.510	88.770	86.280	88.190	81.437	4,074,100
2022-03-01	85.580	86.540	84.410	85.800	79.230	3,327,500
2022-02-28	86.500	87.020	84.980	86.130	79.535	3,835,600
2022-02-25	86.290	88.080	85.950	88.040	81.299	2,892,500
2022-02-24	82.680	86.400	82.360	86.080	79.489	3,855,800
2022-02-23	85.680	86.520	84.440	84.650	78.168	2,943,600
2022-02-22	86.170	86.790	84.350	85.270	78.741	2,568,000
2022-02-18	85.740	87.020	85.730	86.360	79.747	2,553,000
2022-02-17	88.400	88.620	85.750	85.920	79.341	2,800,500
2022-02-16	88.540	89.680	87.960	89.420	82.324	3,161,100
2022-02-15	87.150	89.150	86.830	89.060	81.992	3,240,800
2022-02-14	87.400	87.540	84.980	86.240	79.396	3,006,700
2022-02-11	90.240	90.520	87.040	87.340	80.409	3,480,500
2022-02-10	90.000	92.440	89.650	90.250	83.088	3,886,200
2022-02-09	90.050	91.870	89.850	91.690	84.413	3,760,600
2022-02-08	87.740	89.440	87.540	89.170	82.093	2,786,300
2022-02-07	87.190	88.530	86.210	87.740	80.777	3,003,400
2022-02-04	85.560	87.200	84.860	86.820	79.930	3,105,500
2022-02-03	87.240	87.560	84.270	86.060	79.230	3,680,600
2022-02-02	86.350	88.430	86.290	88.240	81.237	4,075,600
2022-02-01	85.380	86.540	84.790	86.420	79.562	3,224,300
2022-01-31	84.180	85.590	83.690	85.420	78.641	4,080,700
2022-01-28	81.790	84.470	81.230	84.440	77.739	2,491,400
2022-01-27	82.320	83.930	81.300	81.790	75.299	2,837,800
2022-01-26	82.670	84.070	80.970	81.830	75.336	2,866,600
2022-01-25	83.960	84.150	82.070	82.250	75.723	3,805,900
2022-01-24	84.920	85.200	81.790	85.100	78.346	5,056,100
2022-01-21	86.170	86.930	84.130	84.260	77.573	4,225,700
2022-01-20	86.280	87.560	85.620	85.690	78.890	2,453,400
2022-01-19	86.260	87.030	85.900	86.040	79.212	2,626,000
2022-01-18	85.520	86.800	85.390	86.190	79.350	2,345,900
2022-01-14	86.000	87.310	85.970	87.200	80.280	2,327,000
2022-01-13	88.110	88.480	87.020	87.200	80.280	2,556,600
2022-01-12	88.440	89.610	87.620	88.070	81.081	2,858,300
2022-01-11	86.500	88.030	85.520	87.970	80.989	2,797,400
2022-01-10	85.930	86.750	84.890	86.680	79.801	3,504,400

← NewerPage 20 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.