Cognizant Technology Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 89.840 | 90.820 | 89.340 | 90.700 | 87.669 | 4,370,000 |
| 2025-02-13 | 88.300 | 89.630 | 87.770 | 89.580 | 86.586 | 2,542,900 |
| 2025-02-12 | 86.930 | 88.400 | 86.880 | 88.080 | 85.137 | 2,869,800 |
| 2025-02-11 | 86.790 | 88.060 | 86.560 | 87.870 | 84.934 | 3,192,600 |
| 2025-02-10 | 87.020 | 87.450 | 86.310 | 86.960 | 84.054 | 4,727,600 |
| 2025-02-07 | 87.280 | 87.350 | 85.800 | 86.200 | 83.319 | 3,909,300 |
| 2025-02-06 | 84.190 | 87.610 | 83.350 | 87.090 | 84.180 | 6,345,100 |
| 2025-02-05 | 81.840 | 83.870 | 81.840 | 83.600 | 80.806 | 4,783,300 |
| 2025-02-04 | 82.390 | 83.970 | 82.390 | 83.540 | 80.748 | 3,640,600 |
| 2025-02-03 | 81.960 | 83.320 | 81.440 | 82.900 | 80.130 | 3,389,300 |
| 2025-01-31 | 82.840 | 83.400 | 82.490 | 82.610 | 79.849 | 2,647,700 |
| 2025-01-30 | 82.000 | 83.470 | 81.790 | 82.760 | 79.994 | 4,444,100 |
| 2025-01-29 | 81.050 | 81.690 | 80.770 | 81.190 | 78.477 | 1,662,800 |
| 2025-01-28 | 80.750 | 81.370 | 80.040 | 80.960 | 78.254 | 2,555,700 |
| 2025-01-27 | 79.500 | 81.330 | 79.360 | 81.120 | 78.409 | 3,127,800 |
| 2025-01-24 | 79.500 | 80.380 | 79.410 | 80.050 | 77.375 | 1,257,400 |
| 2025-01-23 | 79.020 | 79.940 | 78.420 | 79.680 | 77.017 | 2,182,500 |
| 2025-01-22 | 78.300 | 79.110 | 77.840 | 79.050 | 76.408 | 2,562,400 |
| 2025-01-21 | 78.030 | 78.870 | 77.550 | 78.450 | 75.828 | 3,384,900 |
| 2025-01-17 | 78.690 | 78.700 | 77.240 | 77.810 | 75.210 | 3,580,400 |
| 2025-01-16 | 77.400 | 77.640 | 76.260 | 77.430 | 74.842 | 2,995,100 |
| 2025-01-15 | 78.010 | 78.140 | 76.930 | 77.780 | 75.181 | 2,119,400 |
| 2025-01-14 | 76.540 | 77.650 | 76.430 | 77.170 | 74.591 | 2,940,900 |
| 2025-01-13 | 74.980 | 76.800 | 74.580 | 76.680 | 74.118 | 3,192,100 |
| 2025-01-10 | 75.200 | 76.620 | 75.200 | 75.320 | 72.803 | 2,985,700 |
| 2025-01-08 | 75.620 | 76.070 | 74.780 | 76.020 | 73.480 | 2,407,500 |
| 2025-01-07 | 75.790 | 76.790 | 75.290 | 75.620 | 73.093 | 1,860,300 |
| 2025-01-06 | 76.240 | 77.220 | 75.650 | 75.910 | 73.373 | 3,248,700 |
| 2025-01-03 | 76.860 | 77.200 | 75.720 | 76.380 | 73.828 | 2,570,700 |
| 2025-01-02 | 77.480 | 77.860 | 76.180 | 76.410 | 73.857 | 2,196,000 |
| 2024-12-31 | 77.000 | 77.350 | 76.340 | 76.900 | 74.330 | 2,039,900 |
| 2024-12-30 | 78.450 | 78.600 | 75.630 | 76.750 | 74.185 | 3,208,900 |
| 2024-12-27 | 79.220 | 80.120 | 78.580 | 79.200 | 76.553 | 1,962,400 |
| 2024-12-26 | 79.180 | 80.070 | 79.030 | 79.890 | 77.220 | 1,639,800 |
| 2024-12-24 | 78.880 | 79.520 | 78.650 | 79.490 | 76.834 | 917,200 |
| 2024-12-23 | 78.760 | 79.430 | 78.610 | 79.000 | 76.360 | 2,526,500 |
| 2024-12-20 | 78.780 | 80.270 | 78.330 | 79.230 | 76.582 | 5,945,900 |
| 2024-12-19 | 78.640 | 80.080 | 78.640 | 79.490 | 76.834 | 3,391,200 |
| 2024-12-18 | 80.680 | 81.710 | 78.240 | 78.260 | 75.645 | 2,771,700 |
| 2024-12-17 | 81.320 | 82.460 | 80.870 | 81.030 | 78.322 | 3,368,500 |
| 2024-12-16 | 80.340 | 80.970 | 79.850 | 80.700 | 78.003 | 2,587,100 |
| 2024-12-13 | 80.050 | 80.650 | 79.490 | 80.060 | 77.385 | 2,698,700 |
| 2024-12-12 | 81.070 | 81.600 | 80.330 | 80.370 | 77.684 | 1,869,300 |
| 2024-12-11 | 80.590 | 81.820 | 80.320 | 81.250 | 78.535 | 2,150,600 |
| 2024-12-10 | 80.150 | 80.840 | 79.380 | 80.060 | 77.385 | 2,456,700 |
| 2024-12-09 | 81.000 | 81.490 | 80.500 | 80.640 | 77.945 | 2,639,400 |
| 2024-12-06 | 81.230 | 81.400 | 80.860 | 81.150 | 78.438 | 2,657,000 |
| 2024-12-05 | 80.260 | 80.920 | 80.130 | 80.730 | 78.032 | 1,823,000 |
| 2024-12-04 | 80.400 | 80.820 | 80.200 | 80.580 | 77.887 | 1,914,800 |
| 2024-12-03 | 80.190 | 80.580 | 79.600 | 79.980 | 77.307 | 2,372,500 |
| 2024-12-02 | 80.190 | 81.020 | 79.970 | 80.820 | 78.119 | 2,984,000 |
| 2024-11-29 | 80.620 | 80.980 | 80.210 | 80.490 | 77.800 | 1,399,500 |
| 2024-11-27 | 80.860 | 80.980 | 80.010 | 80.750 | 78.051 | 1,456,400 |
| 2024-11-26 | 80.740 | 81.160 | 79.710 | 81.060 | 78.351 | 2,828,900 |
| 2024-11-25 | 80.300 | 80.820 | 80.020 | 80.630 | 77.936 | 3,074,200 |
| 2024-11-22 | 78.930 | 80.030 | 78.760 | 79.540 | 76.882 | 2,720,800 |
| 2024-11-21 | 77.800 | 79.050 | 77.390 | 78.860 | 76.225 | 5,436,200 |
| 2024-11-20 | 76.170 | 77.600 | 76.130 | 77.570 | 74.978 | 4,883,300 |
| 2024-11-19 | 75.900 | 76.630 | 75.160 | 76.320 | 73.770 | 5,078,800 |
| 2024-11-18 | 77.220 | 77.850 | 76.830 | 76.870 | 74.011 | 4,412,600 |
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.