Cognizant Technology Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 80.500 | 80.520 | 77.080 | 77.110 | 74.242 | 5,411,800 |
| 2024-11-14 | 81.940 | 82.270 | 80.660 | 80.770 | 77.766 | 3,264,900 |
| 2024-11-13 | 81.670 | 82.410 | 81.270 | 82.320 | 79.258 | 4,839,100 |
| 2024-11-12 | 81.470 | 81.930 | 81.260 | 81.740 | 78.700 | 1,910,500 |
| 2024-11-11 | 80.570 | 82.190 | 80.550 | 81.500 | 78.469 | 1,947,000 |
| 2024-11-08 | 81.360 | 81.750 | 80.150 | 80.310 | 77.323 | 3,994,400 |
| 2024-11-07 | 79.500 | 81.530 | 79.400 | 81.360 | 78.334 | 5,172,800 |
| 2024-11-06 | 78.020 | 79.430 | 77.480 | 79.400 | 76.447 | 4,232,900 |
| 2024-11-05 | 75.080 | 76.070 | 74.920 | 75.390 | 72.586 | 2,671,100 |
| 2024-11-04 | 74.460 | 75.300 | 74.280 | 74.900 | 72.114 | 4,665,100 |
| 2024-11-01 | 74.390 | 74.910 | 73.110 | 74.610 | 71.835 | 4,101,200 |
| 2024-10-31 | 77.830 | 78.000 | 74.570 | 74.590 | 71.816 | 6,074,400 |
| 2024-10-30 | 74.780 | 75.400 | 74.270 | 74.350 | 71.585 | 3,266,600 |
| 2024-10-29 | 74.860 | 75.930 | 74.560 | 75.520 | 72.711 | 4,020,900 |
| 2024-10-28 | 75.410 | 75.850 | 74.830 | 74.980 | 72.191 | 3,441,500 |
| 2024-10-25 | 75.190 | 75.530 | 74.630 | 74.820 | 72.037 | 4,909,100 |
| 2024-10-24 | 76.230 | 76.420 | 74.690 | 74.860 | 72.076 | 6,106,700 |
| 2024-10-23 | 75.640 | 76.250 | 75.410 | 76.070 | 73.241 | 2,083,700 |
| 2024-10-22 | 76.630 | 76.760 | 75.660 | 75.820 | 73.000 | 1,866,600 |
| 2024-10-21 | 77.760 | 77.970 | 76.760 | 76.870 | 74.011 | 1,884,200 |
| 2024-10-18 | 77.740 | 78.050 | 77.340 | 78.000 | 75.099 | 3,058,500 |
| 2024-10-17 | 77.610 | 78.000 | 76.880 | 77.740 | 74.849 | 2,012,500 |
| 2024-10-16 | 77.480 | 77.810 | 77.270 | 77.600 | 74.714 | 2,351,900 |
| 2024-10-15 | 76.940 | 77.720 | 76.650 | 77.380 | 74.502 | 3,863,700 |
| 2024-10-14 | 76.140 | 76.830 | 75.990 | 76.770 | 73.915 | 2,025,000 |
| 2024-10-11 | 74.580 | 76.080 | 74.540 | 75.940 | 73.116 | 2,800,300 |
| 2024-10-10 | 76.260 | 76.320 | 74.270 | 74.500 | 71.729 | 3,545,300 |
| 2024-10-09 | 76.080 | 76.970 | 76.080 | 76.800 | 73.944 | 1,420,100 |
| 2024-10-08 | 76.190 | 76.490 | 75.390 | 76.130 | 73.299 | 2,756,900 |
| 2024-10-07 | 76.770 | 76.820 | 75.760 | 76.000 | 73.174 | 1,585,000 |
| 2024-10-04 | 77.270 | 77.750 | 76.630 | 77.140 | 74.271 | 1,528,500 |
| 2024-10-03 | 76.480 | 76.800 | 76.020 | 76.530 | 73.684 | 2,587,300 |
| 2024-10-02 | 75.790 | 76.860 | 75.610 | 76.760 | 73.905 | 3,571,100 |
| 2024-10-01 | 77.150 | 77.400 | 75.740 | 76.090 | 73.260 | 2,356,600 |
| 2024-09-30 | 77.000 | 77.300 | 76.200 | 77.180 | 74.310 | 2,665,700 |
| 2024-09-27 | 77.470 | 77.610 | 76.680 | 76.890 | 74.030 | 4,426,000 |
| 2024-09-26 | 77.230 | 77.560 | 76.800 | 77.200 | 74.329 | 3,626,600 |
| 2024-09-25 | 75.830 | 76.440 | 75.450 | 75.530 | 72.721 | 1,766,800 |
| 2024-09-24 | 76.230 | 76.570 | 76.010 | 76.040 | 73.212 | 2,670,500 |
| 2024-09-23 | 75.780 | 76.170 | 75.270 | 76.120 | 73.289 | 6,565,600 |
| 2024-09-20 | 75.220 | 75.650 | 74.790 | 75.640 | 72.827 | 5,605,100 |
| 2024-09-19 | 76.330 | 76.530 | 75.040 | 75.200 | 72.403 | 3,083,500 |
| 2024-09-18 | 75.860 | 76.270 | 75.190 | 75.350 | 72.548 | 2,043,700 |
| 2024-09-17 | 78.120 | 78.270 | 75.830 | 76.220 | 73.385 | 2,578,800 |
| 2024-09-16 | 77.530 | 77.910 | 77.050 | 77.870 | 74.974 | 1,946,300 |
| 2024-09-13 | 76.550 | 77.310 | 76.530 | 77.210 | 74.339 | 2,371,700 |
| 2024-09-12 | 76.440 | 76.730 | 75.550 | 76.310 | 73.472 | 1,996,600 |
| 2024-09-11 | 76.350 | 76.410 | 74.760 | 76.300 | 73.462 | 2,580,400 |
| 2024-09-10 | 76.530 | 76.650 | 75.920 | 76.550 | 73.703 | 1,928,200 |
| 2024-09-09 | 76.250 | 76.750 | 76.080 | 76.130 | 73.299 | 3,161,500 |
| 2024-09-06 | 77.000 | 77.510 | 75.730 | 75.840 | 73.019 | 2,510,400 |
| 2024-09-05 | 77.320 | 77.340 | 76.550 | 76.760 | 73.905 | 2,774,500 |
| 2024-09-04 | 76.640 | 77.520 | 76.500 | 77.320 | 74.444 | 2,491,400 |
| 2024-09-03 | 77.270 | 78.050 | 76.400 | 76.770 | 73.915 | 3,506,800 |
| 2024-08-30 | 77.390 | 77.870 | 77.030 | 77.770 | 74.878 | 3,383,200 |
| 2024-08-29 | 77.180 | 77.530 | 76.400 | 77.140 | 74.271 | 3,347,700 |
| 2024-08-28 | 77.290 | 78.170 | 76.680 | 76.870 | 74.011 | 1,990,300 |
| 2024-08-27 | 76.640 | 77.180 | 76.500 | 77.150 | 74.281 | 4,533,900 |
| 2024-08-26 | 77.130 | 77.450 | 76.690 | 76.810 | 73.953 | 2,483,300 |
| 2024-08-23 | 76.620 | 76.960 | 76.210 | 76.680 | 73.828 | 1,719,500 |
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.