Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	78.700	79.660	78.070	79.560	72.554	2,194,500
2021-04-23	79.160	79.420	78.410	78.690	71.761	2,392,700
2021-04-22	78.270	79.210	77.480	79.040	72.080	4,507,100
2021-04-21	79.990	80.380	79.190	79.250	72.271	6,537,900
2021-04-20	80.300	80.490	79.390	79.610	72.600	3,087,500
2021-04-19	80.530	80.880	80.060	80.400	73.320	2,664,600
2021-04-16	80.000	80.850	79.550	80.620	73.521	3,132,400
2021-04-15	80.050	80.500	79.240	79.770	72.746	4,530,400
2021-04-14	80.070	80.350	79.280	79.460	72.463	2,276,500
2021-04-13	80.270	80.740	79.880	80.440	73.357	2,371,000
2021-04-12	80.030	80.480	79.600	80.230	73.165	2,358,500
2021-04-09	80.060	80.650	79.770	80.550	73.457	1,985,700
2021-04-08	79.540	80.770	79.310	80.060	73.010	3,345,300
2021-04-07	79.900	80.120	79.100	79.210	72.235	1,750,500
2021-04-06	79.240	80.160	79.170	79.660	72.645	2,346,400
2021-04-05	79.190	80.490	79.000	80.330	73.256	2,543,600
2021-04-01	78.930	79.330	78.140	78.880	71.934	2,430,400
2021-03-31	78.820	79.180	77.900	78.120	71.241	3,573,800
2021-03-30	77.730	78.670	77.500	78.570	71.651	2,506,600
2021-03-29	78.900	79.110	77.190	78.060	71.186	3,099,600
2021-03-26	77.230	79.330	76.940	79.240	72.262	2,403,600
2021-03-25	77.030	77.450	76.060	77.100	70.311	2,935,500
2021-03-24	76.710	77.850	76.530	76.940	70.165	3,008,600
2021-03-23	77.160	77.620	76.170	76.230	69.517	3,154,500
2021-03-22	76.930	77.060	76.220	76.730	69.973	4,237,300
2021-03-19	75.760	77.330	75.400	76.550	69.809	5,658,300
2021-03-18	77.250	77.770	76.030	76.400	69.672	2,890,000
2021-03-17	77.480	78.320	77.160	78.030	71.159	2,415,000
2021-03-16	79.010	79.100	77.840	78.060	71.186	2,497,500
2021-03-15	77.280	79.330	77.280	79.270	72.290	3,003,700
2021-03-12	76.850	77.840	76.840	77.770	70.922	2,447,800
2021-03-11	76.400	78.310	76.220	77.540	70.712	3,183,400
2021-03-10	74.670	76.240	74.640	76.020	69.326	2,636,800
2021-03-09	73.690	75.220	73.510	74.390	67.839	2,767,400
2021-03-08	72.880	74.390	72.570	72.690	66.289	3,250,600
2021-03-05	74.510	74.510	71.930	73.710	67.219	2,779,000
2021-03-04	72.920	73.950	71.760	72.400	66.025	3,284,200
2021-03-03	74.760	74.760	72.780	73.160	66.718	3,406,400
2021-03-02	75.030	75.720	74.040	74.950	68.350	3,068,900
2021-03-01	74.110	75.160	73.810	74.830	68.241	3,226,900
2021-02-26	73.850	74.340	72.580	73.480	67.010	3,279,800
2021-02-25	74.120	74.980	73.190	73.380	66.918	2,786,500
2021-02-24	72.400	75.060	71.560	74.930	68.332	2,922,700
2021-02-23	72.850	73.430	72.070	72.880	66.462	3,310,500
2021-02-22	73.260	73.970	72.770	73.250	66.800	3,063,800
2021-02-19	75.030	75.190	73.390	73.640	67.156	4,082,500
2021-02-18	76.140	76.140	74.420	74.820	68.232	4,440,800
2021-02-17	75.730	76.790	75.370	76.430	69.700	3,398,600
2021-02-16	77.000	77.350	76.110	76.110	69.189	2,445,800
2021-02-12	76.760	77.150	76.220	76.960	69.962	1,880,900
2021-02-11	76.310	77.520	75.750	76.970	69.971	3,609,200
2021-02-10	76.240	76.430	75.280	76.040	69.125	2,069,800
2021-02-09	75.820	76.950	75.220	76.160	69.235	2,663,000
2021-02-08	74.630	75.890	74.120	75.850	68.953	2,498,600
2021-02-05	74.550	75.550	74.090	74.500	67.726	4,711,800
2021-02-04	74.340	75.630	72.760	74.690	67.898	8,771,100
2021-02-03	79.790	80.130	78.750	79.340	72.125	3,483,800
2021-02-02	78.860	80.830	78.860	80.050	72.771	2,738,800
2021-02-01	78.560	79.590	78.030	78.840	71.671	3,442,300
2021-01-29	78.980	79.610	77.600	77.950	70.862	3,273,000

← NewerPage 24 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.