See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.01▲ 2.55%
← CTSH34.SA stock page

Cognizant Technology Solutions Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-14311.50311.50311.50311.50298.770
2023-03-13311.50311.50311.50311.50298.7710
2023-03-10322.88322.88322.88322.88309.680
2023-03-09322.88322.88322.88322.88309.680
2023-03-08322.88322.88322.88322.88309.680
2023-03-07322.88322.88322.88322.88309.681
2023-03-06350.12350.12350.12350.12335.810
2023-03-03350.12350.12350.12350.12335.810
2023-03-02350.12350.12350.12350.12335.810
2023-03-01350.12350.12350.12350.12335.810
2023-02-28350.12350.12350.12350.12335.810
2023-02-27350.12350.12350.12350.12335.810
2023-02-24350.12350.12350.12350.12335.810
2023-02-23350.12350.12350.12350.12335.810
2023-02-22350.12350.12350.12350.12335.810
2023-02-17350.12350.12350.12350.12335.810
2023-02-16350.12350.12350.12350.12335.810
2023-02-15350.12350.12350.12350.12335.810
2023-02-14350.12350.12350.12350.12334.830
2023-02-13350.12350.12350.12350.12334.830
2023-02-10350.12350.12350.12350.12334.830
2023-02-09350.12350.12350.12350.12334.831
2023-02-08350.00350.00350.00350.00334.710
2023-02-07350.00350.00350.00350.00334.710
2023-02-06350.00350.00350.00350.00334.710
2023-02-03350.00350.00350.00350.00334.7115
2023-02-02335.40335.40335.40335.40320.750
2023-02-01335.40335.40335.40335.40320.750
2023-01-31335.40335.40335.40335.40320.750
2023-01-30335.40335.40335.40335.40320.7515
2023-01-27324.50324.50324.50324.50310.330
2023-01-26324.50324.50324.50324.50310.330
2023-01-25324.72324.72324.50324.50310.3311
2023-01-24332.75332.75332.75332.75318.220
2023-01-23332.75332.75332.75332.75318.220
2023-01-20332.75332.75332.75332.75318.220
2023-01-19332.75332.75332.75332.75318.220
2023-01-18332.75332.75332.75332.75318.220
2023-01-17332.75332.75332.75332.75318.220
2023-01-16332.75332.75332.75332.75318.220
2023-01-13332.75332.75332.75332.75318.220
2023-01-12332.75332.75332.75332.75318.2245
2023-01-11312.48312.48312.48312.48298.830
2023-01-10312.48312.48312.48312.48298.830
2023-01-09312.48312.48312.48312.48298.830
2023-01-06312.48312.48312.48312.48298.832
2023-01-05323.20323.20323.20323.20309.080
2023-01-04323.20323.20323.20323.20309.080
2023-01-03323.20323.20323.20323.20309.080
2023-01-02323.20323.20323.20323.20309.080
2022-12-29323.20323.20323.20323.20309.080
2022-12-28323.20323.20323.20323.20309.080
2022-12-27323.20323.20323.20323.20309.080
2022-12-26323.20323.20323.20323.20309.080
2022-12-23323.20323.20323.20323.20309.080
2022-12-22323.20323.20323.20323.20309.080
2022-12-21323.20323.20323.20323.20309.080
2022-12-20323.20323.20323.20323.20309.080
2022-12-19323.20323.20323.20323.20309.080
2022-12-16323.20323.20323.20323.20309.080
← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-141.1433 USD
2026-05-141.1275 USD
2026-02-121.1493 USD
2025-11-141.1183 USD
2025-08-141.1412 USD
2025-05-151.1858 USD
2025-02-141.2208 USD
2024-11-141.2283 USD
2024-08-161.1436 USD
2024-05-161.0636 USD
2024-02-161.0111 USD
2023-11-170.9648 USD
2023-08-170.9543 USD
2023-05-170.9995 USD
2023-02-151.0213 USD
2022-11-171.4293 USD
2022-11-160.9668 USD
2022-08-181.3982 USD
2022-08-170.9458 USD
2022-05-191.2895 USD
2022-05-180.8723 USD
2022-02-171.3628 USD
2022-02-160.9218 USD
2021-11-181.3479 USD
2021-11-170.9117 USD
2021-08-191.2377 USD
2021-08-180.8372 USD
2021-05-191.2391 USD
2021-05-180.8382 USD
2021-02-171.3396 USD
2021-02-120.9062 USD
2020-11-181.1612 USD
2020-11-170.7854 USD
2020-08-201.2036 USD
2020-08-190.8057 USD
2020-05-191.1952 USD
2020-05-180.7918 USD
2020-02-170.9896 USD
2020-02-140.6556 USD
2019-11-180.8437 USD

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