Cognizant Technology Solutions Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 68.940 | 69.555 | 68.757 | 69.376 | 66.556 | 1,469 |
| 2024-05-17 | 69.950 | 70.070 | 68.228 | 68.390 | 65.609 | 2,346 |
| 2024-05-16 | 69.005 | 70.670 | 68.970 | 70.250 | 67.106 | 4,169 |
| 2024-05-15 | 68.500 | 68.785 | 67.880 | 68.785 | 65.707 | 1,363 |
| 2024-05-14 | 68.230 | 68.709 | 67.606 | 67.606 | 64.580 | 990 |
| 2024-05-13 | 67.060 | 68.200 | 67.060 | 68.065 | 65.019 | 2,156 |
| 2024-05-10 | 66.730 | 66.972 | 66.720 | 66.840 | 63.849 | 2,472 |
| 2024-05-09 | 67.225 | 67.250 | 66.370 | 66.370 | 63.400 | 959 |
| 2024-05-08 | 67.820 | 67.820 | 67.362 | 67.470 | 64.450 | 961 |
| 2024-05-07 | 66.550 | 67.360 | 66.550 | 67.320 | 64.307 | 2,583 |
| 2024-05-03 | 66.230 | 67.153 | 66.230 | 66.455 | 63.481 | 2,069 |
| 2024-05-02 | 67.960 | 67.960 | 65.787 | 66.068 | 63.111 | 2,372 |
| 2024-05-01 | 65.986 | 65.986 | 65.310 | 65.770 | 62.826 | 408 |
| 2024-04-30 | 66.290 | 66.630 | 65.940 | 65.954 | 63.002 | 1,748 |
| 2024-04-29 | 67.070 | 67.700 | 66.800 | 67.060 | 64.059 | 264,138 |
| 2024-04-26 | 67.072 | 67.148 | 66.540 | 66.840 | 63.849 | 855 |
| 2024-04-25 | 67.150 | 67.357 | 66.337 | 67.050 | 64.049 | 720 |
| 2024-04-24 | 67.770 | 67.935 | 67.298 | 67.389 | 64.373 | 397,941 |
| 2024-04-23 | 68.063 | 68.320 | 67.915 | 68.190 | 65.138 | 182,540 |
| 2024-04-22 | 67.410 | 68.405 | 67.410 | 68.405 | 65.344 | 498 |
| 2024-04-19 | 67.450 | 67.553 | 67.072 | 67.072 | 64.070 | 1,332 |
| 2024-04-18 | 66.980 | 67.707 | 66.720 | 67.160 | 64.154 | 1,783 |
| 2024-04-17 | 68.530 | 68.530 | 67.585 | 67.820 | 64.785 | 918 |
| 2024-04-16 | 68.640 | 68.740 | 68.030 | 68.420 | 65.358 | 42,934 |
| 2024-04-15 | 70.028 | 70.120 | 68.775 | 68.775 | 65.697 | 2,272 |
| 2024-04-12 | 69.590 | 69.971 | 69.100 | 69.100 | 66.007 | 2,182 |
| 2024-04-11 | 70.360 | 70.750 | 70.162 | 70.750 | 67.584 | 572 |
| 2024-04-10 | 70.726 | 70.790 | 69.930 | 69.930 | 66.800 | 942 |
| 2024-04-09 | 71.070 | 71.500 | 71.040 | 71.080 | 67.899 | 52,621 |
| 2024-04-08 | 71.130 | 71.530 | 70.870 | 71.445 | 68.248 | 2,005 |
| 2024-04-05 | 71.612 | 71.703 | 71.060 | 71.060 | 67.880 | 1,608 |
| 2024-04-04 | 72.520 | 72.790 | 72.338 | 72.339 | 69.101 | 1,314 |
| 2024-04-03 | 71.400 | 72.155 | 71.260 | 71.958 | 68.738 | 842 |
| 2024-04-02 | 71.530 | 71.875 | 71.400 | 71.790 | 68.577 | 2,707 |
| 2024-03-28 | 73.587 | 73.977 | 73.380 | 73.380 | 70.096 | 1,588 |
| 2024-03-27 | 73.050 | 73.558 | 73.050 | 73.402 | 70.117 | 1,306 |
| 2024-03-26 | 72.180 | 72.280 | 71.960 | 72.170 | 68.940 | 1,737 |
| 2024-03-25 | 72.070 | 72.496 | 71.900 | 72.170 | 68.940 | 575,815 |
| 2024-03-22 | 72.670 | 72.790 | 71.600 | 71.970 | 68.749 | 8,879 |
| 2024-03-21 | 73.410 | 75.470 | 72.910 | 72.991 | 69.724 | 602,004 |
| 2024-03-20 | 74.225 | 74.970 | 74.063 | 74.880 | 71.529 | 1,284 |
| 2024-03-19 | 74.910 | 75.302 | 74.540 | 74.640 | 71.300 | 1,934 |
| 2024-03-18 | 76.010 | 76.010 | 75.080 | 75.300 | 71.930 | 4,924 |
| 2024-03-15 | 76.120 | 76.310 | 75.210 | 75.405 | 72.030 | 1,378 |
| 2024-03-14 | 77.115 | 77.150 | 76.000 | 76.000 | 72.599 | 2,291 |
| 2024-03-13 | 77.140 | 77.260 | 76.890 | 77.030 | 73.583 | 1,008 |
| 2024-03-12 | 77.300 | 77.300 | 76.780 | 76.800 | 73.363 | 525 |
| 2024-03-11 | 76.920 | 77.210 | 76.490 | 77.090 | 73.640 | 696 |
| 2024-03-08 | 77.178 | 77.450 | 76.586 | 76.808 | 73.370 | 708 |
| 2024-03-07 | 77.115 | 77.897 | 77.050 | 77.770 | 74.289 | 882 |
| 2024-03-06 | 78.730 | 78.760 | 77.000 | 77.000 | 73.554 | 1,696 |
| 2024-03-05 | 78.720 | 78.970 | 78.250 | 78.450 | 74.939 | 106 |
| 2024-03-04 | 78.950 | 79.660 | 78.710 | 79.300 | 75.751 | 460 |
| 2024-03-01 | 78.950 | 79.450 | 78.580 | 78.660 | 75.140 | 905 |
| 2024-02-29 | 79.430 | 79.580 | 78.540 | 79.010 | 75.474 | 108 |
| 2024-02-28 | 79.140 | 79.180 | 78.380 | 78.590 | 75.073 | 169,704 |
| 2024-02-27 | 79.420 | 79.860 | 78.860 | 78.890 | 75.359 | 119 |
| 2024-02-26 | 79.620 | 79.770 | 79.000 | 79.770 | 76.200 | 226 |
| 2024-02-23 | 79.897 | 80.042 | 79.490 | 79.490 | 75.932 | 576 |
| 2024-02-22 | 78.390 | 79.385 | 78.390 | 79.382 | 75.829 | 913 |
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.