Cognizant Technology Solutions Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	507.64	507.64	507.64	507.64	473.32	10
2021-12-30	501.90	501.90	495.72	495.72	462.20	617
2021-12-29	512.42	512.42	512.42	512.42	477.77	1
2021-12-28	500.50	500.50	500.50	500.50	466.66	5
2021-12-27	491.82	495.41	491.82	495.41	461.91	11
2021-12-23	491.82	491.82	491.82	491.82	458.57	3
2021-12-22	487.00	487.00	485.29	485.29	452.48	62
2021-12-21	488.31	488.31	488.31	488.31	455.29	3
2021-12-20	474.96	475.20	474.96	475.20	443.07	2
2021-12-17	487.68	487.68	487.20	487.20	454.26	3
2021-12-16	483.95	483.95	481.79	481.79	449.21	126
2021-12-15	473.29	473.29	473.29	473.29	441.29	1
2021-12-14	464.36	466.24	464.36	466.24	434.72	3
2021-12-13	465.06	466.02	465.06	466.02	434.51	10
2021-12-10	461.27	461.27	460.80	460.80	429.64	36
2021-12-09	450.45	450.45	449.36	449.36	418.98	3
2021-12-08	450.61	450.61	450.61	450.61	420.14	10
2021-12-07	459.08	459.08	459.08	459.08	428.04	10
2021-12-06	461.43	461.43	460.41	460.41	429.28	73
2021-12-03	447.84	447.84	442.89	442.89	412.95	2
2021-12-02	450.30	450.30	450.30	450.30	419.85	8
2021-12-01	441.54	441.54	440.89	440.89	411.08	4
2021-11-30	440.10	442.21	440.10	442.21	412.31	8
2021-11-29	448.57	448.57	448.57	448.57	418.24	2
2021-11-26	440.87	440.87	439.34	439.34	409.64	76
2021-11-25	451.72	451.72	451.72	451.72	421.18	0
2021-11-24	451.72	451.72	451.72	451.72	421.18	9
2021-11-23	453.34	453.34	453.34	453.34	422.69	1
2021-11-22	458.62	458.62	458.62	458.62	427.61	5
2021-11-19	462.00	462.00	459.97	459.97	428.87	67
2021-11-18	450.94	450.94	450.94	450.94	420.45	8
2021-11-17	450.44	450.44	450.44	450.44	418.73	0
2021-11-16	450.44	450.44	450.44	450.44	417.88	3
2021-11-12	446.60	446.60	446.60	446.60	414.32	2
2021-11-11	439.05	439.05	439.05	439.05	407.31	15
2021-11-10	444.96	444.96	444.96	444.96	412.80	3
2021-11-09	443.08	443.08	443.08	443.08	411.05	8
2021-11-08	443.56	445.60	443.56	445.60	413.39	4
2021-11-05	440.76	440.76	440.76	440.76	408.90	20
2021-11-04	446.82	447.30	446.82	447.30	414.97	3
2021-11-03	446.02	446.02	446.02	446.02	413.78	10
2021-11-01	442.42	442.42	442.42	442.42	410.44	1
2021-10-29	437.12	437.12	437.12	437.12	405.52	7
2021-10-28	448.36	448.36	435.38	435.38	403.91	32
2021-10-27	433.84	433.84	433.84	433.84	402.48	1
2021-10-26	442.63	442.63	442.63	442.63	410.63	12
2021-10-25	438.30	438.30	437.40	437.40	405.78	613

← NewerPage 21 of 21 · 1,247 trading days

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.