Cognizant Technology Solutions Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-14 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-13 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-12 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-09 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-08 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-07 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-06 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-05 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-02 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-12-01 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-11-30 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-11-29 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 0 |
| 2022-11-28 | 323.20 | 323.20 | 323.20 | 323.20 | 309.08 | 100 |
| 2022-11-25 | 310.00 | 310.00 | 310.00 | 310.00 | 296.46 | 0 |
| 2022-11-24 | 310.00 | 310.00 | 310.00 | 310.00 | 296.46 | 0 |
| 2022-11-23 | 310.00 | 310.00 | 310.00 | 310.00 | 296.46 | 0 |
| 2022-11-22 | 310.00 | 310.00 | 310.00 | 310.00 | 296.46 | 0 |
| 2022-11-21 | 310.00 | 310.00 | 310.00 | 310.00 | 296.46 | 0 |
| 2022-11-18 | 310.00 | 310.00 | 310.00 | 310.00 | 296.46 | 0 |
| 2022-11-17 | 310.00 | 310.00 | 310.00 | 310.00 | 296.46 | 0 |
| 2022-11-16 | 310.00 | 310.00 | 310.00 | 310.00 | 295.09 | 0 |
| 2022-11-14 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-11-11 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-11-10 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-11-09 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-11-08 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-11-07 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-11-04 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-11-03 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-11-01 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-31 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-28 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-27 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-26 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-25 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-24 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-21 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-20 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-19 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-18 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-17 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-14 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-13 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-11 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-10 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-07 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-06 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-05 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-04 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-10-03 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-09-30 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-09-29 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-09-28 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-09-27 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-09-26 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-09-23 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 0 |
| 2022-09-22 | 310.00 | 310.00 | 310.00 | 310.00 | 294.17 | 100 |
| 2022-09-21 | 319.12 | 319.12 | 319.12 | 319.12 | 302.83 | 0 |
| 2022-09-20 | 318.78 | 319.12 | 318.64 | 319.12 | 302.83 | 1,099 |
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.