Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	67.670	68.000	67.270	67.750	61.994	2,724,800
2021-07-20	66.680	68.020	66.680	67.610	61.866	3,008,500
2021-07-19	67.720	67.870	66.190	66.460	60.813	3,218,100
2021-07-16	69.040	69.230	68.170	68.240	62.442	2,018,000
2021-07-15	69.000	69.240	68.650	68.830	62.982	2,878,600
2021-07-14	69.600	69.970	68.880	69.230	63.348	2,750,500
2021-07-13	69.110	69.160	68.340	68.700	62.863	2,566,700
2021-07-12	68.980	69.280	68.310	69.250	63.366	3,433,900
2021-07-09	68.610	69.250	68.500	69.140	63.266	3,290,000
2021-07-08	68.330	68.610	67.370	68.370	62.561	2,534,000
2021-07-07	68.810	69.350	68.690	68.930	63.074	2,402,200
2021-07-06	69.510	69.570	68.380	68.730	62.891	2,396,000
2021-07-02	70.200	70.290	69.540	69.610	63.696	2,083,900
2021-07-01	69.610	69.990	68.940	69.840	63.906	2,689,100
2021-06-30	69.770	70.080	68.610	69.260	63.376	3,719,600
2021-06-29	70.740	71.130	70.360	70.420	64.437	2,740,800
2021-06-28	70.460	70.670	69.910	70.150	64.190	2,744,400
2021-06-25	69.830	70.600	69.610	70.490	64.501	3,585,500
2021-06-24	69.620	69.960	69.270	69.820	63.888	2,612,600
2021-06-23	69.400	69.770	69.070	69.110	63.238	3,005,600
2021-06-22	69.370	69.690	69.110	69.530	63.623	3,481,300
2021-06-21	68.690	69.840	68.680	69.620	63.705	3,633,300
2021-06-18	68.650	68.810	68.210	68.320	62.515	5,596,700
2021-06-17	69.690	69.870	68.890	69.170	63.293	2,890,900
2021-06-16	70.480	70.830	69.680	70.010	64.062	3,610,800
2021-06-15	70.810	71.520	70.280	70.350	64.373	2,975,400
2021-06-14	71.150	71.290	70.060	70.790	64.776	6,417,200
2021-06-11	71.560	71.560	70.910	71.250	65.196	4,056,700
2021-06-10	71.320	71.660	70.880	71.170	65.123	3,182,600
2021-06-09	71.980	71.980	71.160	71.250	65.196	2,507,200
2021-06-08	71.230	71.830	71.140	71.440	65.370	2,713,500
2021-06-07	71.670	71.770	71.010	71.300	65.242	3,892,300
2021-06-04	71.120	71.610	70.970	71.500	65.425	3,429,600
2021-06-03	71.000	71.160	70.540	70.800	64.785	9,907,400
2021-06-02	71.180	71.510	71.020	71.290	65.233	3,920,400
2021-06-01	71.990	72.470	71.100	71.190	65.142	4,704,200
2021-05-28	71.550	71.860	70.900	71.560	65.480	4,519,800
2021-05-27	71.130	71.610	71.000	71.120	65.077	6,254,200
2021-05-26	71.020	71.410	70.750	71.000	64.968	3,862,500
2021-05-25	71.310	71.400	70.920	71.000	64.968	5,412,000
2021-05-24	71.750	71.890	71.000	71.100	65.059	3,217,900
2021-05-21	71.730	72.150	71.090	71.240	65.187	2,473,600
2021-05-20	70.690	71.830	70.330	71.300	65.242	4,514,600
2021-05-19	69.650	70.800	69.640	70.740	64.730	3,873,300
2021-05-18	70.900	71.860	70.340	70.970	64.721	4,772,000
2021-05-17	71.010	71.100	69.400	70.640	64.420	6,510,200
2021-05-14	71.710	71.930	70.850	71.010	64.757	8,012,600
2021-05-13	71.300	71.700	70.960	71.290	65.012	5,354,000
2021-05-12	71.950	72.370	70.620	70.730	64.502	4,572,200
2021-05-11	73.470	73.740	72.030	72.640	66.244	6,519,800
2021-05-10	74.870	75.210	73.840	74.010	67.493	4,507,200
2021-05-07	75.580	75.580	73.950	74.820	68.232	5,373,900
2021-05-06	75.220	77.030	72.160	75.120	68.505	10,853,300
2021-05-05	81.760	81.890	80.400	81.460	74.287	4,092,900
2021-05-04	81.520	82.200	80.770	81.250	74.095	3,875,800
2021-05-03	80.720	82.570	80.410	82.200	74.962	4,333,300
2021-04-30	81.100	81.110	79.960	80.400	73.320	2,849,100
2021-04-29	80.740	81.780	80.110	81.360	74.196	2,249,900
2021-04-28	80.100	80.580	79.300	80.180	73.120	3,170,500
2021-04-27	79.470	80.090	79.150	79.940	72.901	2,855,000

← NewerPage 23 of 79 · 4,732 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.