Cognizant Technology Solutions Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 74.783 | 75.480 | 74.783 | 75.480 | 72.411 | 1,177 |
| 2024-08-14 | 74.200 | 74.479 | 74.081 | 74.340 | 71.318 | 1,564 |
| 2024-08-13 | 73.340 | 74.205 | 73.340 | 73.979 | 70.971 | 5,696 |
| 2024-08-12 | 74.378 | 74.430 | 73.660 | 73.770 | 70.771 | 587 |
| 2024-08-09 | 73.491 | 74.100 | 73.334 | 74.100 | 71.087 | 1,091,966 |
| 2024-08-08 | 73.070 | 74.021 | 73.070 | 73.838 | 70.836 | 606 |
| 2024-08-07 | 73.580 | 74.287 | 73.273 | 73.461 | 70.474 | 1,856 |
| 2024-08-06 | 71.960 | 73.703 | 71.960 | 73.170 | 70.195 | 3,815 |
| 2024-08-05 | 73.448 | 73.720 | 71.650 | 71.650 | 68.736 | 5,564 |
| 2024-08-02 | 76.110 | 76.110 | 73.802 | 74.155 | 71.140 | 3,699 |
| 2024-08-01 | 78.000 | 80.260 | 76.545 | 76.545 | 73.433 | 4,583 |
| 2024-07-31 | 76.390 | 76.390 | 75.190 | 75.250 | 72.191 | 2,722 |
| 2024-07-30 | 74.575 | 75.845 | 74.541 | 75.390 | 72.325 | 1,120 |
| 2024-07-29 | 75.000 | 75.000 | 74.130 | 74.510 | 71.481 | 2,173 |
| 2024-07-26 | 73.452 | 74.540 | 73.170 | 74.470 | 71.442 | 1,513 |
| 2024-07-25 | 72.657 | 74.390 | 72.650 | 74.170 | 71.154 | 3,922 |
| 2024-07-24 | 73.351 | 73.800 | 73.090 | 73.112 | 70.140 | 877 |
| 2024-07-23 | 74.535 | 74.655 | 73.710 | 73.945 | 70.939 | 925 |
| 2024-07-22 | 74.650 | 74.650 | 74.241 | 74.550 | 71.519 | 1,359 |
| 2024-07-19 | 75.324 | 75.840 | 74.080 | 74.130 | 71.116 | 2,737 |
| 2024-07-18 | 74.645 | 77.205 | 74.580 | 76.745 | 73.625 | 2,275 |
| 2024-07-17 | 73.814 | 75.050 | 73.670 | 75.020 | 71.970 | 2,534 |
| 2024-07-16 | 72.910 | 73.630 | 72.910 | 73.535 | 70.545 | 2,751 |
| 2024-07-15 | 71.570 | 73.110 | 71.410 | 72.593 | 69.642 | 1,013 |
| 2024-07-12 | 70.470 | 72.220 | 70.470 | 71.980 | 69.053 | 2,573 |
| 2024-07-11 | 68.090 | 70.400 | 68.080 | 70.145 | 67.293 | 3,363 |
| 2024-07-10 | 66.856 | 67.190 | 66.610 | 67.190 | 64.458 | 762 |
| 2024-07-09 | 67.530 | 67.600 | 67.012 | 67.111 | 64.382 | 2,043 |
| 2024-07-08 | 67.675 | 68.168 | 67.252 | 67.395 | 64.655 | 278,949 |
| 2024-07-05 | 68.240 | 68.240 | 67.650 | 68.025 | 65.259 | 4,902 |
| 2024-07-03 | 68.627 | 68.707 | 68.334 | 68.402 | 65.621 | 2,233 |
| 2024-07-02 | 67.737 | 68.552 | 67.737 | 68.197 | 65.424 | 2,077 |
| 2024-07-01 | 68.001 | 68.070 | 67.260 | 67.592 | 64.844 | 2,570 |
| 2024-06-28 | 67.930 | 68.313 | 67.780 | 68.210 | 65.437 | 2,268 |
| 2024-06-27 | 67.997 | 68.067 | 67.818 | 67.830 | 65.072 | 1,632 |
| 2024-06-26 | 68.900 | 68.900 | 67.890 | 68.538 | 65.751 | 880,538 |
| 2024-06-25 | 69.000 | 69.297 | 68.395 | 68.395 | 65.614 | 2,603 |
| 2024-06-24 | 68.010 | 69.197 | 68.010 | 68.740 | 65.945 | 2,292 |
| 2024-06-21 | 68.735 | 68.735 | 67.780 | 67.907 | 65.146 | 2,346 |
| 2024-06-20 | 65.890 | 68.460 | 65.890 | 68.260 | 65.485 | 13,466 |
| 2024-06-18 | 65.730 | 66.028 | 65.580 | 65.760 | 63.086 | 2,790 |
| 2024-06-17 | 64.010 | 65.220 | 64.010 | 65.220 | 62.568 | 1,504 |
| 2024-06-14 | 64.550 | 64.553 | 63.977 | 64.050 | 61.446 | 1,740 |
| 2024-06-13 | 65.725 | 65.787 | 64.925 | 64.930 | 62.290 | 2,529 |
| 2024-06-12 | 67.130 | 67.130 | 66.070 | 66.070 | 63.384 | 1,047 |
| 2024-06-11 | 67.250 | 67.250 | 65.839 | 66.999 | 64.275 | 77,256 |
| 2024-06-10 | 65.960 | 67.290 | 65.710 | 67.230 | 64.497 | 2,982 |
| 2024-06-07 | 66.052 | 66.712 | 66.052 | 66.480 | 63.777 | 1,788 |
| 2024-06-06 | 65.570 | 65.864 | 65.417 | 65.782 | 63.108 | 1,335 |
| 2024-06-05 | 65.608 | 65.665 | 65.110 | 65.280 | 62.626 | 1,175 |
| 2024-06-04 | 65.780 | 65.945 | 65.340 | 65.440 | 62.779 | 134,606 |
| 2024-06-03 | 66.120 | 66.250 | 65.230 | 65.610 | 62.942 | 401 |
| 2024-05-31 | 64.660 | 65.170 | 64.418 | 65.115 | 62.468 | 2,944 |
| 2024-05-30 | 65.905 | 66.120 | 64.910 | 64.910 | 62.271 | 239,588 |
| 2024-05-29 | 66.700 | 66.700 | 66.120 | 66.290 | 63.595 | 1,889 |
| 2024-05-28 | 67.842 | 68.060 | 66.885 | 66.885 | 64.166 | 4,674 |
| 2024-05-24 | 68.967 | 68.985 | 68.391 | 68.560 | 65.773 | 1,509 |
| 2024-05-23 | 69.325 | 69.435 | 68.355 | 68.355 | 65.576 | 2,257 |
| 2024-05-22 | 68.754 | 69.290 | 68.754 | 68.970 | 66.166 | 762 |
| 2024-05-21 | 69.240 | 69.240 | 68.527 | 68.560 | 65.773 | 1,336 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.3300 USD |
| 2026-05-15 | 0.3300 USD |
| 2026-02-17 | 0.3300 USD |
| 2025-11-17 | 0.3100 USD |
| 2025-08-15 | 0.3100 USD |
| 2025-05-16 | 0.3100 USD |
| 2025-02-17 | 0.3100 USD |
| 2024-11-19 | 0.3000 USD |
| 2024-08-20 | 0.3000 USD |
| 2024-05-17 | 0.3000 USD |
| 2024-02-16 | 0.3000 USD |
| 2023-11-20 | 0.2900 USD |
| 2023-08-18 | 0.2900 USD |
| 2023-05-18 | 0.2900 USD |
| 2023-02-16 | 0.2900 USD |
| 2022-11-17 | 0.2700 USD |
| 2022-08-18 | 0.2700 USD |
| 2022-05-19 | 0.2700 USD |
| 2022-02-17 | 0.2700 USD |
| 2021-11-18 | 0.2400 USD |
| 2021-08-19 | 0.2400 USD |
| 2021-05-19 | 0.2400 USD |
| 2021-02-17 | 0.2400 USD |
| 2020-11-18 | 0.2200 USD |
| 2020-08-20 | 0.2200 USD |
| 2020-05-19 | 0.2200 USD |
| 2020-02-14 | 0.2200 USD |
| 2019-11-18 | 0.2000 USD |
| 2019-08-21 | 0.2000 USD |
| 2019-05-21 | 0.2000 USD |
| 2019-02-20 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.