Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 346.85 | 346.85 | 346.85 | 346.85 | 335.68 | 0 |
| 2023-11-30 | 346.85 | 346.85 | 346.85 | 346.85 | 335.68 | 0 |
| 2023-11-29 | 346.85 | 346.85 | 346.85 | 346.85 | 335.68 | 0 |
| 2023-11-28 | 347.55 | 347.59 | 346.85 | 346.85 | 335.68 | 600 |
| 2023-11-27 | 350.35 | 350.35 | 350.35 | 350.35 | 339.07 | 1 |
| 2023-11-24 | 341.02 | 341.02 | 341.02 | 341.02 | 330.04 | 0 |
| 2023-11-23 | 341.02 | 341.02 | 341.02 | 341.02 | 330.04 | 0 |
| 2023-11-22 | 341.02 | 341.02 | 341.02 | 341.02 | 330.04 | 0 |
| 2023-11-21 | 341.02 | 341.02 | 341.02 | 341.02 | 330.04 | 0 |
| 2023-11-20 | 371.93 | 371.93 | 340.51 | 341.02 | 330.04 | 4 |
| 2023-11-17 | 327.24 | 327.24 | 327.24 | 327.24 | 316.70 | 0 |
| 2023-11-16 | 327.24 | 327.24 | 327.24 | 327.24 | 315.77 | 0 |
| 2023-11-14 | 328.36 | 328.36 | 327.24 | 327.24 | 315.77 | 2 |
| 2023-11-13 | 323.20 | 323.20 | 323.20 | 323.20 | 311.87 | 0 |
| 2023-11-10 | 323.20 | 323.20 | 323.20 | 323.20 | 311.87 | 0 |
| 2023-11-09 | 323.20 | 323.20 | 323.20 | 323.20 | 311.87 | 0 |
| 2023-11-08 | 323.20 | 323.20 | 323.20 | 323.20 | 311.87 | 0 |
| 2023-11-07 | 323.20 | 323.20 | 323.20 | 323.20 | 311.87 | 0 |
| 2023-11-06 | 323.20 | 323.20 | 323.20 | 323.20 | 311.87 | 0 |
| 2023-11-03 | 323.20 | 323.20 | 323.20 | 323.20 | 311.87 | 0 |
| 2023-11-01 | 323.20 | 323.20 | 321.63 | 323.20 | 311.87 | 256 |
| 2023-10-31 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-30 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-27 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-26 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-25 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-24 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-23 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-20 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-19 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-18 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-17 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-16 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 0 |
| 2023-10-13 | 334.00 | 334.00 | 334.00 | 334.00 | 322.29 | 1 |
| 2023-10-11 | 343.04 | 343.04 | 343.04 | 343.04 | 331.02 | 0 |
| 2023-10-10 | 343.04 | 343.04 | 343.04 | 343.04 | 331.02 | 0 |
| 2023-10-09 | 343.04 | 343.04 | 343.04 | 343.04 | 331.02 | 0 |
| 2023-10-06 | 343.04 | 343.04 | 343.04 | 343.04 | 331.02 | 0 |
| 2023-10-05 | 343.04 | 343.04 | 343.04 | 343.04 | 331.02 | 0 |
| 2023-10-04 | 343.04 | 343.04 | 343.04 | 343.04 | 331.02 | 0 |
| 2023-10-03 | 343.04 | 343.04 | 343.04 | 343.04 | 331.02 | 0 |
| 2023-10-02 | 347.99 | 347.99 | 343.04 | 343.04 | 331.02 | 2 |
| 2023-09-29 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-28 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-27 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-26 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-25 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-22 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-21 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-20 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-19 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-18 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-15 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-14 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-13 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-12 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-11 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-08 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-06 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
| 2023-09-05 | 349.28 | 349.28 | 349.28 | 349.28 | 337.04 | 0 |
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.