Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	88.170	88.170	86.980	87.420	80.482	2,755,000
2022-01-06	90.090	90.700	87.990	88.230	81.228	3,207,600
2022-01-05	91.420	91.920	89.980	90.020	82.876	2,523,700
2022-01-04	89.570	92.030	89.550	91.420	84.165	2,702,700
2022-01-03	88.680	89.970	88.390	89.570	82.462	2,673,800
2021-12-31	88.720	89.170	88.650	88.720	81.679	1,356,500
2021-12-30	89.590	89.950	88.830	88.940	81.882	1,412,700
2021-12-29	88.680	90.080	88.520	89.590	82.480	2,060,900
2021-12-28	88.270	88.890	87.990	88.730	81.688	1,516,500
2021-12-27	86.440	88.180	86.360	88.090	81.099	1,883,500
2021-12-23	86.050	86.970	85.930	86.290	79.442	1,647,300
2021-12-22	84.920	85.970	84.830	85.900	79.083	1,947,200
2021-12-21	83.520	85.310	83.360	85.200	78.438	2,186,100
2021-12-20	83.620	84.070	81.850	82.910	76.330	2,055,300
2021-12-17	84.270	85.940	84.040	84.820	78.089	7,361,900
2021-12-16	84.290	85.340	83.620	84.680	77.960	5,230,400
2021-12-15	81.940	83.050	81.230	82.900	76.321	2,938,000
2021-12-14	81.360	82.710	81.170	81.880	75.382	2,490,100
2021-12-13	82.000	82.390	81.430	81.930	75.428	2,180,000
2021-12-10	81.250	82.280	81.250	82.100	75.584	2,435,900
2021-12-09	80.850	81.240	80.560	80.990	74.563	2,160,000
2021-12-08	81.740	82.180	81.200	81.220	74.774	2,472,200
2021-12-07	81.580	82.390	81.290	81.450	74.986	2,848,500
2021-12-06	79.470	81.290	78.510	80.720	74.314	2,877,900
2021-12-03	79.880	80.020	77.780	78.520	72.289	3,494,000
2021-12-02	77.470	79.720	76.890	79.430	73.126	3,070,700
2021-12-01	79.000	79.440	76.790	76.860	70.760	3,123,400
2021-11-30	79.550	79.650	77.470	77.980	71.791	4,891,600
2021-11-29	79.310	80.140	78.520	79.710	73.384	2,404,200
2021-11-26	80.030	80.180	78.100	78.400	72.178	1,727,600
2021-11-24	79.970	80.940	79.540	80.740	74.332	2,205,600
2021-11-23	81.090	81.540	79.960	80.760	74.351	3,351,500
2021-11-22	82.170	82.810	81.240	81.390	74.931	3,135,200
2021-11-19	81.290	82.840	80.650	81.990	75.483	4,154,400
2021-11-18	81.500	81.630	79.570	81.040	74.609	4,304,800
2021-11-17	81.370	81.720	80.430	80.990	74.342	3,018,800
2021-11-16	82.000	82.540	81.540	81.750	75.039	2,006,200
2021-11-15	82.290	82.680	81.720	81.950	75.223	2,007,700
2021-11-12	81.210	82.530	81.070	81.980	75.250	2,131,000
2021-11-11	80.880	81.560	80.580	81.070	74.415	2,100,000
2021-11-10	80.600	81.500	80.530	80.650	74.030	2,253,500
2021-11-09	80.120	80.690	79.750	80.510	73.901	1,787,200
2021-11-08	80.000	80.530	79.730	80.170	73.589	1,393,200
2021-11-05	80.000	80.940	79.660	79.910	73.350	1,791,900
2021-11-04	79.730	80.210	79.170	79.540	73.011	2,257,800
2021-11-03	78.550	80.000	77.720	79.650	73.112	2,841,300
2021-11-02	78.260	78.700	77.800	78.620	72.166	2,106,900
2021-11-01	78.000	78.450	77.690	78.000	71.597	1,460,600
2021-10-29	76.920	78.600	76.900	78.090	71.680	2,616,100
2021-10-28	80.020	82.000	76.380	77.320	70.973	5,048,700
2021-10-27	78.360	78.480	76.630	77.710	71.331	4,054,800
2021-10-26	79.290	80.240	78.680	78.750	72.285	3,441,600
2021-10-25	79.150	79.220	78.750	78.960	72.478	1,600,400
2021-10-22	79.340	79.790	78.860	79.000	72.515	1,726,200
2021-10-21	78.970	79.200	78.550	79.080	72.588	1,628,300
2021-10-20	79.600	79.770	78.290	79.160	72.662	1,765,100
2021-10-19	79.290	79.910	78.920	79.790	73.240	1,758,300
2021-10-18	78.440	79.070	77.910	78.890	72.414	2,181,300
2021-10-15	77.710	78.960	77.360	78.830	72.359	5,901,600
2021-10-14	76.260	77.800	76.260	77.450	71.092	2,268,000

← NewerPage 21 of 79 · 4,731 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.