Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	75.990	76.580	75.220	75.630	69.422	2,720,100
2021-10-12	75.180	75.660	74.680	75.110	68.944	2,672,800
2021-10-11	75.160	76.420	75.150	75.390	69.201	1,893,400
2021-10-08	75.130	76.000	75.080	75.490	69.293	2,191,500
2021-10-07	75.000	75.750	74.910	75.260	69.082	1,516,900
2021-10-06	73.800	74.890	73.050	74.360	68.256	2,304,500
2021-10-05	74.480	74.940	73.890	74.430	68.320	1,856,300
2021-10-04	74.990	75.440	73.900	74.340	68.238	1,967,400
2021-10-01	74.630	75.680	73.780	75.270	69.091	2,395,700
2021-09-30	75.870	76.130	74.020	74.210	68.118	2,837,000
2021-09-29	76.260	76.560	75.490	75.580	69.376	2,062,100
2021-09-28	77.710	77.830	76.180	76.360	70.092	2,959,500
2021-09-27	77.350	78.290	76.810	78.030	71.625	2,884,400
2021-09-24	76.770	78.060	76.750	77.620	71.248	2,989,800
2021-09-23	75.670	77.280	75.270	77.150	70.817	2,723,600
2021-09-22	74.980	75.740	74.830	75.390	69.201	1,713,200
2021-09-21	75.180	75.460	74.480	74.510	68.394	2,322,200
2021-09-20	74.700	75.140	74.040	75.060	68.898	2,536,400
2021-09-17	76.350	76.660	75.190	75.480	69.284	3,759,300
2021-09-16	76.480	76.860	76.000	76.760	70.459	1,900,200
2021-09-15	75.720	76.720	75.250	76.480	70.202	2,681,000
2021-09-14	76.790	76.880	75.560	75.680	69.468	1,668,400
2021-09-13	76.660	76.820	75.660	76.400	70.128	1,941,600
2021-09-10	76.760	77.150	76.190	76.260	70.000	1,754,900
2021-09-09	76.630	77.060	76.440	76.480	70.202	1,849,800
2021-09-08	76.080	76.770	75.940	76.660	70.367	2,536,300
2021-09-07	76.630	76.920	76.050	76.210	69.954	1,751,800
2021-09-03	77.100	77.100	76.430	76.550	70.266	1,568,500
2021-09-02	77.000	77.340	76.710	77.310	70.964	2,038,700
2021-09-01	76.500	76.950	76.140	76.830	70.523	2,424,900
2021-08-31	76.970	76.980	76.160	76.310	70.046	2,948,300
2021-08-30	77.380	77.820	76.820	76.850	70.541	1,724,400
2021-08-27	77.300	77.870	77.010	77.240	70.899	2,266,100
2021-08-26	77.450	77.450	76.500	76.980	70.661	2,357,800
2021-08-25	78.040	78.360	77.160	77.490	71.129	3,449,600
2021-08-24	77.170	78.110	76.870	78.010	71.606	3,363,300
2021-08-23	77.050	77.860	76.940	77.360	71.010	3,818,000
2021-08-20	75.560	76.790	75.340	76.700	70.404	2,328,100
2021-08-19	76.100	76.450	75.370	75.790	69.568	2,870,800
2021-08-18	76.530	77.620	76.420	76.670	70.156	3,160,100
2021-08-17	77.490	77.500	76.250	77.010	70.467	2,564,900
2021-08-16	77.500	77.820	76.790	77.180	70.623	2,582,400
2021-08-13	76.390	77.840	76.360	77.630	71.034	4,406,100
2021-08-12	75.020	76.770	74.940	76.520	70.019	5,776,700
2021-08-11	73.590	75.150	73.190	75.050	68.674	4,288,200
2021-08-10	72.600	73.270	72.310	73.070	66.862	2,645,400
2021-08-09	73.120	73.120	72.300	72.530	66.368	2,938,700
2021-08-06	73.250	73.790	72.860	73.000	66.798	1,753,800
2021-08-05	73.780	73.880	73.280	73.400	67.164	1,949,900
2021-08-04	74.540	75.050	73.550	73.560	67.310	3,366,200
2021-08-03	73.340	74.980	73.230	74.900	68.536	3,061,600
2021-08-02	73.560	74.340	73.110	73.670	67.411	3,783,900
2021-07-30	73.400	74.480	73.350	73.530	67.283	3,393,500
2021-07-29	74.970	75.980	73.770	73.920	67.640	7,392,200
2021-07-28	69.280	70.140	68.940	69.790	63.860	3,806,300
2021-07-27	69.320	70.060	68.540	69.130	63.257	3,596,500
2021-07-26	69.170	69.760	68.930	69.430	63.531	2,935,300
2021-07-23	68.470	69.520	68.460	69.290	63.403	2,597,600
2021-07-22	68.200	68.220	67.440	68.110	62.323	5,149,000
2021-07-21	67.670	68.000	67.270	67.750	61.994	2,724,800

← NewerPage 22 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.