Cognizant Technology Solutions Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	380.33	380.33	380.33	380.33	369.06	0
2024-02-29	380.33	380.33	380.33	380.33	369.06	0
2024-02-28	380.33	380.33	380.33	380.33	369.06	0
2024-02-27	380.33	380.33	380.33	380.33	369.06	0
2024-02-26	380.33	380.33	380.33	380.33	369.06	0
2024-02-23	380.33	380.33	380.33	380.33	369.06	0
2024-02-22	380.33	380.33	380.33	380.33	369.06	0
2024-02-21	384.99	384.99	380.33	380.33	369.06	2
2024-02-20	390.00	390.00	390.00	390.00	378.44	0
2024-02-19	390.00	390.00	390.00	390.00	378.44	0
2024-02-16	386.82	390.00	386.82	390.00	378.44	2
2024-02-15	382.28	382.28	382.28	382.28	369.97	0
2024-02-14	382.28	382.28	382.28	382.28	369.97	0
2024-02-09	382.28	382.28	382.28	382.28	369.97	0
2024-02-08	382.28	382.28	382.28	382.28	369.97	0
2024-02-07	382.28	382.28	382.28	382.28	369.97	0
2024-02-06	382.28	382.28	382.28	382.28	369.97	0
2024-02-05	382.28	382.28	382.28	382.28	369.97	0
2024-02-02	382.28	382.28	382.28	382.28	369.97	1
2024-02-01	385.50	385.50	385.50	385.50	373.09	0
2024-01-31	385.50	385.50	385.50	385.50	373.09	8
2024-01-30	381.42	381.42	381.42	381.42	369.14	0
2024-01-29	381.42	381.42	381.42	381.42	369.14	2
2024-01-26	381.42	381.42	381.42	381.42	369.14	1
2024-01-25	387.98	387.98	387.98	387.98	375.49	1
2024-01-24	373.54	373.54	373.54	373.54	361.51	0
2024-01-23	373.54	373.54	373.54	373.54	361.51	0
2024-01-22	373.54	373.54	373.54	373.54	361.51	0
2024-01-19	373.54	373.54	373.54	373.54	361.51	0
2024-01-18	373.54	373.54	373.54	373.54	361.51	0
2024-01-17	373.54	373.54	373.54	373.54	361.51	1
2024-01-16	362.60	362.60	362.60	362.60	350.93	0
2024-01-15	362.60	362.60	362.60	362.60	350.93	0
2024-01-12	362.60	362.60	362.60	362.60	350.93	0
2024-01-11	362.60	362.60	362.60	362.60	350.93	0
2024-01-10	362.60	362.60	362.60	362.60	350.93	0
2024-01-09	362.60	362.60	362.60	362.60	350.93	0
2024-01-08	362.60	362.60	362.60	362.60	350.93	0
2024-01-05	362.60	362.60	362.60	362.60	350.93	0
2024-01-04	362.60	362.60	362.60	362.60	350.93	0
2024-01-03	362.60	362.60	362.60	362.60	350.93	0
2024-01-02	362.60	362.60	362.60	362.60	350.93	0
2023-12-28	362.60	362.60	362.60	362.60	350.93	0
2023-12-27	362.60	362.60	362.60	362.60	350.93	0
2023-12-26	362.60	362.60	362.60	362.60	350.93	1
2023-12-22	346.85	346.85	346.85	346.85	335.68	0
2023-12-21	346.85	346.85	346.85	346.85	335.68	0
2023-12-20	346.85	346.85	346.85	346.85	335.68	0
2023-12-19	346.85	346.85	346.85	346.85	335.68	0
2023-12-18	346.85	346.85	346.85	346.85	335.68	0
2023-12-15	346.85	346.85	346.85	346.85	335.68	0
2023-12-14	346.85	346.85	346.85	346.85	335.68	0
2023-12-13	346.85	346.85	346.85	346.85	335.68	0
2023-12-12	346.85	346.85	346.85	346.85	335.68	0
2023-12-11	346.85	346.85	346.85	346.85	335.68	0
2023-12-08	346.85	346.85	346.85	346.85	335.68	0
2023-12-07	346.85	346.85	346.85	346.85	335.68	0
2023-12-06	346.85	346.85	346.85	346.85	335.68	0
2023-12-05	346.85	346.85	346.85	346.85	335.68	0
2023-12-04	346.85	346.85	346.85	346.85	335.68	0

← NewerPage 12 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1.1433 USD
2026-05-14	1.1275 USD
2026-02-12	1.1493 USD
2025-11-14	1.1183 USD
2025-08-14	1.1412 USD
2025-05-15	1.1858 USD
2025-02-14	1.2208 USD
2024-11-14	1.2283 USD
2024-08-16	1.1436 USD
2024-05-16	1.0636 USD
2024-02-16	1.0111 USD
2023-11-17	0.9648 USD
2023-08-17	0.9543 USD
2023-05-17	0.9995 USD
2023-02-15	1.0213 USD
2022-11-17	1.4293 USD
2022-11-16	0.9668 USD
2022-08-18	1.3982 USD
2022-08-17	0.9458 USD
2022-05-19	1.2895 USD
2022-05-18	0.8723 USD
2022-02-17	1.3628 USD
2022-02-16	0.9218 USD
2021-11-18	1.3479 USD
2021-11-17	0.9117 USD
2021-08-19	1.2377 USD
2021-08-18	0.8372 USD
2021-05-19	1.2391 USD
2021-05-18	0.8382 USD
2021-02-17	1.3396 USD
2021-02-12	0.9062 USD
2020-11-18	1.1612 USD
2020-11-17	0.7854 USD
2020-08-20	1.2036 USD
2020-08-19	0.8057 USD
2020-05-19	1.1952 USD
2020-05-18	0.7918 USD
2020-02-17	0.9896 USD
2020-02-14	0.6556 USD
2019-11-18	0.8437 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.