Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	70.470	71.780	69.970	71.420	64.740	4,298,200
2020-10-29	74.830	76.450	70.810	71.020	64.378	7,110,800
2020-10-28	72.360	72.930	70.980	71.100	64.450	8,444,500
2020-10-27	72.830	73.500	72.520	73.390	66.526	5,498,400
2020-10-26	73.200	73.450	71.870	72.710	65.909	6,195,700
2020-10-23	73.460	74.320	73.090	74.120	67.188	2,135,600
2020-10-22	72.730	73.580	72.230	73.380	66.517	2,705,400
2020-10-21	73.030	74.040	72.880	72.890	66.073	2,915,900
2020-10-20	73.050	74.010	72.300	73.350	66.490	2,252,400
2020-10-19	73.190	73.750	71.960	72.200	65.447	2,791,400
2020-10-16	74.340	74.630	73.310	73.360	66.499	2,533,200
2020-10-15	73.250	73.890	72.760	73.720	66.825	2,637,200
2020-10-14	73.220	74.400	73.100	73.960	67.043	3,273,400
2020-10-13	74.990	75.320	73.040	73.220	66.372	3,322,100
2020-10-12	74.090	74.920	73.270	74.630	67.650	4,748,800
2020-10-09	73.650	74.060	72.750	73.080	66.245	3,584,300
2020-10-08	72.500	73.450	72.230	72.910	66.091	2,312,700
2020-10-07	70.730	72.480	70.600	72.240	65.483	3,180,300
2020-10-06	70.900	71.600	69.690	69.830	63.299	3,111,000
2020-10-05	69.620	71.260	69.500	70.930	64.296	4,117,400
2020-10-02	67.920	69.350	67.790	68.860	62.420	2,460,500
2020-10-01	70.220	70.600	68.970	69.330	62.846	3,426,400
2020-09-30	69.280	70.110	68.860	69.420	62.927	3,912,200
2020-09-29	69.440	70.080	68.630	69.000	62.546	2,571,100
2020-09-28	68.970	69.650	68.730	69.320	62.837	3,971,000
2020-09-25	66.870	68.320	66.500	68.080	61.712	2,758,100
2020-09-24	65.950	67.600	65.580	66.900	60.643	2,855,000
2020-09-23	68.460	69.190	66.810	67.090	60.815	3,086,100
2020-09-22	67.630	68.500	66.710	68.250	61.867	2,838,700
2020-09-21	67.860	68.170	67.070	67.390	61.087	3,190,000
2020-09-18	70.080	70.400	67.970	68.860	62.420	5,525,500
2020-09-17	68.110	70.860	67.910	70.120	63.562	3,819,500
2020-09-16	70.900	71.810	70.050	70.720	64.106	3,160,300
2020-09-15	69.240	70.990	69.240	70.130	63.571	3,436,500
2020-09-14	68.360	69.580	68.350	69.290	62.809	3,411,900
2020-09-11	67.770	69.170	67.060	68.180	61.803	4,935,500
2020-09-10	66.310	67.670	65.360	65.560	59.428	2,679,200
2020-09-09	66.040	66.940	65.290	66.410	60.199	2,275,400
2020-09-08	65.450	66.670	65.040	65.600	59.464	3,102,600
2020-09-04	67.400	68.120	65.840	66.810	60.561	2,544,900
2020-09-03	68.670	68.890	66.330	67.120	60.842	3,366,700
2020-09-02	67.450	68.990	67.090	68.820	62.383	2,710,900
2020-09-01	66.260	67.030	65.880	66.970	60.706	1,704,600
2020-08-31	67.390	67.540	66.720	66.860	60.607	2,653,700
2020-08-28	67.380	67.740	67.010	67.690	61.359	1,536,900
2020-08-27	68.000	68.300	67.160	67.410	61.105	1,589,900
2020-08-26	67.080	67.850	66.580	67.750	61.413	2,071,000
2020-08-25	67.620	67.650	66.470	66.940	60.679	1,864,000
2020-08-24	65.710	67.630	65.540	67.620	61.296	2,429,900
2020-08-21	66.170	66.210	65.120	65.720	59.573	3,580,100
2020-08-20	66.120	66.710	66.020	66.300	60.099	1,315,300
2020-08-19	67.300	67.670	66.760	66.890	60.434	1,935,500
2020-08-18	67.600	67.880	67.000	67.220	60.733	1,535,400
2020-08-17	67.250	67.840	66.950	67.540	61.022	1,769,200
2020-08-14	66.490	67.280	66.000	66.930	60.471	1,289,300
2020-08-13	66.320	67.300	66.150	66.900	60.443	1,531,500
2020-08-12	66.960	67.620	66.890	66.980	60.516	2,699,000
2020-08-11	67.290	67.580	66.270	66.530	60.109	2,302,500
2020-08-10	67.360	67.480	66.610	67.110	60.633	2,338,600
2020-08-07	67.200	67.650	66.690	67.480	60.967	2,054,500

← NewerPage 26 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.