Cognizant Technology Solutions Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	435.16	435.16	435.16	435.16	407.77	3
2022-03-29	441.98	441.98	440.93	440.93	413.17	8
2022-03-28	436.88	436.88	436.88	436.88	409.38	3
2022-03-25	438.90	438.90	438.90	438.90	411.27	0
2022-03-24	438.90	438.90	438.90	438.90	411.27	1
2022-03-23	441.83	442.91	441.83	442.91	415.03	11
2022-03-22	456.75	456.75	456.75	456.75	428.00	4
2022-03-21	451.35	451.35	451.35	451.35	422.94	11
2022-03-18	455.86	459.18	455.86	459.18	430.28	3
2022-03-17	454.48	454.48	454.48	454.48	425.87	7
2022-03-16	452.87	455.10	452.87	455.10	426.45	6
2022-03-15	453.15	453.15	451.80	451.80	423.36	5
2022-03-14	449.32	449.55	448.47	448.47	420.24	10
2022-03-11	447.31	447.31	447.31	447.31	419.15	8
2022-03-10	438.24	438.24	438.24	438.24	410.65	2
2022-03-09	442.12	442.12	442.12	442.12	414.29	10
2022-03-08	447.44	447.44	445.94	445.94	417.87	424
2022-03-07	442.80	442.80	442.00	442.00	414.18	72
2022-03-04	446.77	446.77	446.77	446.77	418.65	6
2022-03-03	443.47	443.47	441.53	441.53	413.74	5
2022-03-02	452.11	452.11	452.11	452.11	423.65	14
2022-02-25	450.90	450.90	450.60	450.60	422.24	88
2022-02-24	429.00	434.39	429.00	434.39	407.05	20
2022-02-23	425.17	425.17	425.17	425.17	398.41	7
2022-02-22	432.74	433.42	432.74	433.42	406.14	7
2022-02-21	443.21	443.21	443.21	443.21	415.31	0
2022-02-18	443.21	443.21	443.21	443.21	415.31	10
2022-02-17	456.29	456.29	442.06	442.06	414.23	5
2022-02-16	457.26	457.26	457.26	457.26	427.20	10
2022-02-15	459.83	459.83	459.83	459.83	428.74	93
2022-02-14	448.90	448.90	448.90	448.90	418.55	22
2022-02-11	460.76	460.76	460.76	460.76	429.61	3
2022-02-10	474.14	474.14	474.14	474.14	442.08	10
2022-02-09	480.53	480.53	480.53	480.53	448.04	4
2022-02-08	461.38	461.38	461.38	461.38	430.18	0
2022-02-07	461.38	461.38	461.38	461.38	430.18	32
2022-02-04	463.28	463.28	461.89	461.89	430.66	6
2022-02-03	456.32	456.32	456.32	456.32	425.47	32
2022-02-02	462.74	462.74	462.74	462.74	431.45	2
2022-02-01	453.86	454.05	453.86	454.05	423.35	3
2022-01-31	450.34	450.34	449.88	450.34	419.89	8
2022-01-28	446.40	446.40	446.40	446.40	416.22	0
2022-01-27	446.40	446.40	446.40	446.40	416.22	0
2022-01-26	446.40	446.40	446.40	446.40	416.22	1
2022-01-25	452.61	452.61	452.61	452.61	422.01	10
2022-01-24	459.08	459.08	458.62	458.62	427.61	14
2022-01-21	460.27	460.27	460.27	460.27	429.15	5
2022-01-20	470.90	470.90	470.90	470.90	439.06	5
2022-01-19	472.79	472.79	472.79	472.79	440.82	16
2022-01-18	480.96	483.36	480.96	483.36	450.68	600
2022-01-17	481.41	481.41	481.41	481.41	448.86	0
2022-01-14	481.41	481.41	481.41	481.41	448.86	3
2022-01-13	484.38	484.38	484.00	484.00	451.28	52
2022-01-12	487.06	487.65	487.06	487.65	454.68	2
2022-01-11	491.67	491.67	491.67	491.67	458.43	18
2022-01-10	495.00	495.00	495.00	495.00	461.53	0
2022-01-07	495.00	495.00	495.00	495.00	461.53	10
2022-01-06	502.35	502.35	502.35	502.35	468.38	6
2022-01-05	521.82	521.82	521.82	521.82	486.54	0
2022-01-04	521.82	521.82	521.82	521.82	486.54	8

← NewerPage 20 of 21 · 1,254 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.