Cognizant Technology Solutions Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	327.69	327.69	327.69	327.69	310.96	10
2022-09-16	324.80	324.80	324.80	324.80	308.22	2
2022-09-15	325.12	325.12	324.80	324.80	308.22	11
2022-09-14	319.77	319.77	319.77	319.77	303.44	25
2022-09-13	330.22	330.22	327.41	327.41	310.69	39
2022-09-12	338.28	338.28	338.28	338.28	321.01	7
2022-09-09	337.96	337.96	337.96	337.96	320.71	7
2022-09-08	332.91	332.91	332.88	332.88	315.89	2
2022-09-06	326.62	326.62	326.62	326.62	309.94	8
2022-09-05	324.45	324.45	324.45	324.45	307.89	0
2022-09-02	324.45	324.45	324.45	324.45	307.89	7
2022-09-01	331.23	331.23	330.15	330.15	313.29	3
2022-08-31	329.92	331.32	329.40	329.40	312.58	613
2022-08-30	328.39	328.39	328.39	328.39	311.62	9
2022-08-29	325.71	325.71	325.71	325.71	309.08	3
2022-08-26	330.75	330.75	330.48	330.48	313.61	7
2022-08-25	339.66	339.66	339.66	339.66	322.32	4
2022-08-24	336.40	336.40	336.40	336.40	319.23	3
2022-08-23	338.80	338.80	338.80	338.80	321.50	15
2022-08-22	343.70	343.70	343.70	343.70	326.15	4
2022-08-19	353.16	353.16	353.16	353.16	335.13	3
2022-08-18	395.30	395.30	359.30	359.30	340.96	4
2022-08-17	355.68	355.68	355.68	355.68	336.19	7
2022-08-16	358.18	358.18	358.18	358.18	337.66	7
2022-08-15	354.91	355.07	354.08	354.08	333.80	4
2022-08-12	353.50	354.67	353.50	354.67	334.35	4
2022-08-11	354.29	354.29	354.29	354.29	334.00	16
2022-08-10	351.12	351.12	351.12	351.12	331.01	19
2022-08-09	349.68	349.68	349.68	349.68	329.65	4
2022-08-08	350.35	351.10	350.35	351.10	330.99	5
2022-08-05	355.30	355.30	355.30	355.30	334.95	7
2022-08-04	359.72	359.72	359.72	359.72	339.12	8
2022-08-03	362.18	362.18	362.18	362.18	341.43	7
2022-08-02	356.30	356.30	356.30	356.30	335.89	11
2022-08-01	350.66	350.66	350.66	350.66	330.57	0
2022-07-29	350.66	350.66	350.66	350.66	330.57	3
2022-07-28	347.56	347.56	347.56	347.56	327.65	10
2022-07-27	369.45	369.45	369.45	369.45	348.29	9
2022-07-26	362.78	362.78	362.23	362.23	341.48	3
2022-07-25	365.94	365.94	365.94	365.94	344.98	14
2022-07-22	378.91	378.91	378.91	378.91	357.21	3
2022-07-21	374.07	377.21	374.07	377.21	355.60	34
2022-07-20	371.05	371.05	371.05	371.05	349.80	9
2022-07-19	363.30	363.30	363.30	363.30	342.49	6
2022-07-18	352.44	352.44	352.44	352.44	332.25	1
2022-07-15	355.60	355.60	355.60	355.60	335.23	4
2022-07-14	350.35	350.35	350.35	350.35	330.28	5
2022-07-13	350.51	350.51	350.51	350.51	330.43	6
2022-07-12	354.90	354.90	354.73	354.73	334.41	3
2022-07-11	352.35	352.35	352.35	352.35	332.17	13
2022-07-08	354.24	354.96	354.24	354.96	334.63	6
2022-07-07	360.75	360.75	360.75	360.75	340.09	8
2022-07-06	370.26	370.26	370.08	370.08	348.88	2
2022-07-05	363.06	363.06	363.06	363.06	342.26	13
2022-07-04	360.85	360.85	360.85	360.85	340.18	0
2022-07-01	360.85	360.85	360.85	360.85	340.18	8
2022-06-30	350.64	350.64	350.64	350.64	330.56	9
2022-06-29	355.14	356.11	355.14	356.11	335.71	6
2022-06-28	358.53	358.53	358.53	358.53	337.99	5
2022-06-27	366.10	366.10	366.10	366.10	345.13	6

← NewerPage 18 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.