Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	76.960	79.370	76.660	78.900	71.725	2,992,800
2021-01-27	78.350	78.730	75.900	76.150	69.225	3,936,600
2021-01-26	80.580	80.580	79.460	79.550	72.316	2,053,700
2021-01-25	80.000	80.430	78.250	80.030	72.753	1,757,200
2021-01-22	80.070	80.940	79.500	80.560	73.234	1,449,600
2021-01-21	82.000	82.070	80.690	80.880	73.525	2,209,200
2021-01-20	80.900	82.110	80.160	81.910	74.462	2,479,400
2021-01-19	80.390	80.990	79.190	79.760	72.507	2,667,900
2021-01-15	79.630	80.590	79.190	80.240	72.944	2,174,400
2021-01-14	79.340	80.220	79.070	80.050	72.771	2,360,500
2021-01-13	80.700	80.700	79.320	79.610	72.371	2,030,300
2021-01-12	80.190	80.500	78.610	79.640	72.398	2,238,300
2021-01-11	81.250	82.100	79.920	80.140	72.853	2,156,600
2021-01-08	81.120	82.060	80.960	81.950	74.498	2,704,700
2021-01-07	80.740	81.840	80.510	80.950	73.589	2,853,500
2021-01-06	79.320	81.140	79.220	80.150	72.862	2,981,200
2021-01-05	79.510	80.130	79.190	79.650	72.407	1,856,700
2021-01-04	82.000	82.270	78.700	79.420	72.198	2,305,700
2020-12-31	81.370	82.230	80.770	81.950	74.498	1,500,700
2020-12-30	80.880	81.410	80.630	81.070	73.698	1,090,600
2020-12-29	82.020	82.090	80.210	80.500	73.180	1,035,500
2020-12-28	81.540	82.250	81.350	81.370	73.971	1,192,200
2020-12-24	81.350	81.350	80.600	81.070	73.698	1,037,000
2020-12-23	81.350	81.890	80.980	80.990	73.625	1,674,200
2020-12-22	80.180	81.650	80.140	81.020	73.653	2,405,700
2020-12-21	79.850	80.540	78.560	80.470	73.153	2,369,000
2020-12-18	82.100	82.100	80.520	81.020	73.653	7,656,700
2020-12-17	81.270	82.730	81.000	81.730	74.298	5,461,900
2020-12-16	80.640	80.640	78.840	79.320	72.107	2,543,100
2020-12-15	80.100	80.530	79.070	80.530	73.207	2,741,900
2020-12-14	79.000	79.490	78.610	79.190	71.989	2,640,600
2020-12-11	78.560	79.950	78.190	78.510	71.371	3,528,600
2020-12-10	79.010	79.010	77.940	78.380	71.253	2,069,900
2020-12-09	80.320	80.760	78.810	79.010	71.825	3,585,500
2020-12-08	79.260	80.590	78.740	79.870	72.607	2,979,500
2020-12-07	79.950	80.740	79.700	80.530	73.207	2,419,700
2020-12-04	79.150	81.110	78.490	81.060	73.689	3,079,000
2020-12-03	78.070	79.130	77.750	78.760	71.598	2,108,200
2020-12-02	78.660	78.660	77.980	78.120	71.016	2,250,900
2020-12-01	78.110	79.040	77.950	78.660	71.507	3,653,600
2020-11-30	77.940	78.330	77.070	78.130	71.025	3,797,700
2020-11-27	77.940	78.890	77.660	78.410	71.280	1,104,900
2020-11-25	78.940	79.000	78.170	78.550	71.407	2,189,500
2020-11-24	77.950	78.770	77.270	78.750	71.589	2,594,600
2020-11-23	76.000	77.300	75.920	77.200	70.180	1,958,000
2020-11-20	75.920	76.280	75.670	75.900	68.998	2,277,100
2020-11-19	74.990	76.300	74.560	76.200	69.271	2,915,700
2020-11-18	76.470	76.770	74.680	74.700	67.907	4,192,600
2020-11-17	76.750	77.380	76.170	77.000	69.798	2,026,800
2020-11-16	77.870	78.470	77.230	77.800	70.523	2,162,500
2020-11-13	77.000	77.670	76.800	77.190	69.970	2,681,200
2020-11-12	76.820	77.180	75.590	76.220	69.091	3,087,200
2020-11-11	75.510	77.090	75.440	76.760	69.581	3,254,300
2020-11-10	73.760	75.490	73.530	75.100	68.076	3,789,900
2020-11-09	75.190	78.210	73.820	73.880	66.970	3,344,000
2020-11-06	74.480	74.620	73.600	74.220	67.278	1,394,700
2020-11-05	73.770	74.910	73.420	74.240	67.296	2,079,100
2020-11-04	73.770	74.090	71.860	73.020	66.190	2,427,200
2020-11-03	71.920	72.940	71.410	71.940	65.211	2,089,600
2020-11-02	71.470	71.910	70.290	70.800	64.178	3,276,100

← NewerPage 25 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.