Cognizant Technology Solutions Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	366.52	366.52	366.52	366.52	345.53	23
2022-06-23	352.44	352.44	352.44	352.44	332.25	9
2022-06-22	348.37	348.37	348.37	348.37	328.42	11
2022-06-21	349.23	349.23	349.23	349.23	329.23	10
2022-06-20	346.17	346.17	346.17	346.17	326.34	0
2022-06-17	346.17	346.17	346.17	346.17	326.34	15
2022-06-15	345.45	345.45	345.45	345.45	325.66	0
2022-06-14	348.95	348.95	345.45	345.45	325.66	150
2022-06-13	347.82	347.82	346.85	346.85	326.98	165
2022-06-10	346.34	349.30	346.34	349.30	329.29	151
2022-06-09	349.92	349.92	349.20	349.20	329.20	2
2022-06-08	355.68	355.68	355.68	355.68	335.31	5
2022-06-07	360.32	360.32	360.15	360.15	339.52	7
2022-06-06	352.80	352.80	352.80	352.80	332.59	5
2022-06-03	357.12	357.12	357.12	357.12	336.66	0
2022-06-02	357.12	357.12	357.12	357.12	336.66	2
2022-06-01	357.35	357.35	357.35	357.35	336.88	7
2022-05-31	352.81	352.81	352.81	352.81	332.60	4
2022-05-30	352.28	352.28	352.28	352.28	332.10	0
2022-05-27	352.28	352.28	352.28	352.28	332.10	1
2022-05-26	347.11	347.78	347.11	347.78	327.86	6
2022-05-25	345.44	345.44	345.44	345.44	325.65	1
2022-05-24	343.98	343.98	343.98	343.98	324.28	4
2022-05-23	345.29	345.73	345.29	345.73	325.93	6
2022-05-20	338.25	340.47	338.25	340.47	320.97	5
2022-05-19	347.55	347.55	347.55	347.55	327.64	13
2022-05-18	351.13	351.13	351.13	351.13	329.80	8
2022-05-17	371.63	371.63	371.63	371.63	348.24	13
2022-05-16	367.07	367.07	367.07	367.07	343.96	1
2022-05-13	372.64	372.64	372.64	372.64	349.18	9
2022-05-12	374.81	374.81	374.81	374.81	351.22	3
2022-05-11	373.92	373.92	373.92	373.92	350.38	1
2022-05-10	385.71	385.71	385.71	385.71	361.43	3
2022-05-09	396.78	396.78	396.78	396.78	371.80	10
2022-05-06	378.17	378.17	378.17	378.17	354.37	8
2022-05-05	364.71	364.71	364.71	364.71	341.75	17
2022-05-04	411.20	411.20	411.20	411.20	385.32	5
2022-05-03	405.08	405.08	405.08	405.08	379.58	14
2022-05-02	408.40	408.40	408.40	408.40	382.69	17
2022-04-29	404.51	404.51	404.51	404.51	379.05	3
2022-04-28	416.56	416.56	416.56	416.56	390.34	1
2022-04-27	410.86	410.86	410.86	410.86	385.00	1
2022-04-26	409.59	409.59	409.59	409.59	383.81	11
2022-04-25	409.20	409.20	409.20	409.20	383.44	15
2022-04-22	402.20	402.20	400.90	400.90	375.66	26
2022-04-20	399.40	401.60	399.40	401.60	376.32	7
2022-04-19	400.14	400.14	400.14	400.14	374.95	13
2022-04-18	397.20	397.20	393.20	393.20	368.45	13
2022-04-14	398.35	398.35	398.35	398.35	373.28	4
2022-04-13	401.60	401.60	401.60	401.60	376.32	2
2022-04-12	401.80	401.80	401.80	401.80	376.51	1
2022-04-11	412.43	412.43	409.08	409.08	383.33	77
2022-04-08	417.68	419.75	417.68	419.75	393.33	80
2022-04-07	414.92	418.29	414.92	418.29	391.96	10
2022-04-06	409.20	409.20	409.20	409.20	383.44	11
2022-04-05	402.21	402.21	402.21	402.21	376.89	13
2022-04-04	417.26	417.26	417.26	417.26	390.99	29
2022-04-01	431.53	431.53	431.53	431.53	404.37	0
2022-03-31	431.86	431.86	431.53	431.53	404.37	4
2022-03-30	435.16	435.16	435.16	435.16	407.77	3

← NewerPage 19 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.