Cognizant Technology Solutions Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 78.390 | 79.385 | 78.390 | 79.382 | 75.829 | 913 |
| 2024-02-21 | 76.240 | 76.890 | 76.240 | 76.890 | 73.449 | 255 |
| 2024-02-20 | 76.860 | 77.370 | 76.664 | 76.664 | 73.233 | 1,740 |
| 2024-02-16 | 78.020 | 78.020 | 77.307 | 77.600 | 74.127 | 534 |
| 2024-02-15 | 77.140 | 77.920 | 77.120 | 77.870 | 74.098 | 681 |
| 2024-02-14 | 75.848 | 76.450 | 75.848 | 76.330 | 72.633 | 2,962 |
| 2024-02-13 | 75.710 | 75.940 | 74.810 | 75.340 | 71.691 | 1,549 |
| 2024-02-12 | 76.410 | 76.960 | 75.559 | 76.270 | 72.576 | 6,442 |
| 2024-02-09 | 78.695 | 78.710 | 77.032 | 77.050 | 73.318 | 1,284 |
| 2024-02-08 | 78.360 | 78.580 | 77.500 | 78.185 | 74.398 | 2,298 |
| 2024-02-07 | 73.300 | 78.820 | 73.300 | 78.480 | 74.679 | 3,245 |
| 2024-02-06 | 77.830 | 78.750 | 77.830 | 78.455 | 74.655 | 1,163 |
| 2024-02-05 | 77.320 | 77.709 | 76.770 | 77.560 | 73.803 | 1,771 |
| 2024-02-02 | 77.460 | 77.920 | 77.240 | 77.920 | 74.146 | 1,927 |
| 2024-02-01 | 76.740 | 77.720 | 76.595 | 77.433 | 73.682 | 229 |
| 2024-01-31 | 79.100 | 79.100 | 77.130 | 78.040 | 74.260 | 555 |
| 2024-01-30 | 77.540 | 77.910 | 77.220 | 77.910 | 74.136 | 154 |
| 2024-01-29 | 76.972 | 77.630 | 76.920 | 77.590 | 73.832 | 121 |
| 2024-01-26 | 78.560 | 78.850 | 77.280 | 77.330 | 73.585 | 2,031 |
| 2024-01-25 | 77.790 | 78.550 | 77.790 | 78.030 | 74.251 | 2,241 |
| 2024-01-24 | 77.110 | 77.422 | 77.008 | 77.060 | 73.328 | 169,551 |
| 2024-01-23 | 77.430 | 77.580 | 76.950 | 76.950 | 73.223 | 653 |
| 2024-01-22 | 77.200 | 77.700 | 77.200 | 77.400 | 73.651 | 253 |
| 2024-01-19 | 76.006 | 76.860 | 75.800 | 76.860 | 73.137 | 757 |
| 2024-01-18 | 76.295 | 76.610 | 75.252 | 75.329 | 71.680 | 978 |
| 2024-01-17 | 75.750 | 76.222 | 75.372 | 75.372 | 71.721 | 155 |
| 2024-01-16 | 77.688 | 77.780 | 76.490 | 76.490 | 72.785 | 575 |
| 2024-01-12 | 75.450 | 78.330 | 75.450 | 77.910 | 74.136 | 8,520 |
| 2024-01-11 | 73.730 | 74.420 | 73.620 | 74.420 | 70.815 | 4,047 |
| 2024-01-10 | 73.160 | 73.270 | 72.790 | 73.270 | 69.721 | 14,460 |
| 2024-01-09 | 72.840 | 73.230 | 72.840 | 73.090 | 69.550 | 110 |
| 2024-01-08 | 73.000 | 73.311 | 72.810 | 73.311 | 69.760 | 196 |
| 2024-01-05 | 72.960 | 73.388 | 72.940 | 73.310 | 69.759 | 1,275 |
| 2024-01-04 | 74.196 | 74.269 | 73.894 | 73.894 | 70.315 | 843 |
| 2024-01-03 | 73.572 | 74.110 | 73.445 | 74.110 | 70.521 | 1,994 |
| 2024-01-02 | 75.200 | 75.320 | 74.170 | 74.221 | 70.626 | 954 |
| 2023-12-29 | 75.830 | 75.940 | 75.080 | 75.373 | 71.722 | 462 |
| 2023-12-28 | 75.765 | 76.080 | 75.580 | 75.760 | 72.091 | 865 |
| 2023-12-27 | 75.710 | 75.710 | 75.390 | 75.390 | 71.739 | 225 |
| 2023-12-22 | 74.808 | 75.008 | 74.500 | 74.880 | 71.253 | 587 |
| 2023-12-21 | 74.860 | 74.860 | 73.868 | 73.930 | 70.349 | 121 |
| 2023-12-20 | 75.350 | 75.350 | 75.030 | 75.140 | 71.501 | 133 |
| 2023-12-19 | 75.350 | 75.890 | 74.960 | 75.719 | 72.051 | 503 |
| 2023-12-18 | 76.410 | 76.810 | 75.732 | 75.732 | 72.064 | 1,413 |
| 2023-12-15 | 76.381 | 76.569 | 75.770 | 75.810 | 72.138 | 549 |
| 2023-12-14 | 73.180 | 75.080 | 73.180 | 74.550 | 70.939 | 39,697 |
| 2023-12-13 | 72.620 | 72.620 | 71.882 | 71.882 | 68.401 | 481 |
| 2023-12-12 | 72.030 | 72.162 | 71.800 | 72.055 | 68.565 | 904 |
| 2023-12-11 | 70.490 | 71.680 | 70.460 | 71.490 | 68.027 | 1,287 |
| 2023-12-08 | 70.070 | 70.260 | 70.028 | 70.260 | 66.857 | 725 |
| 2023-12-07 | 70.173 | 70.530 | 70.060 | 70.530 | 67.114 | 458 |
| 2023-12-06 | 71.000 | 71.000 | 70.388 | 70.410 | 67.000 | 811 |
| 2023-12-05 | 70.708 | 70.720 | 70.010 | 70.060 | 66.667 | 1,203 |
| 2023-12-04 | 70.470 | 71.315 | 70.460 | 71.315 | 67.861 | 2,261 |
| 2023-12-01 | 70.155 | 70.630 | 70.101 | 70.619 | 67.198 | 2,206 |
| 2023-11-30 | 70.210 | 70.520 | 69.833 | 70.102 | 66.707 | 1,089 |
| 2023-11-29 | 71.780 | 71.780 | 70.151 | 70.161 | 66.763 | 2,797 |
| 2023-11-28 | 70.700 | 71.270 | 70.700 | 71.270 | 67.818 | 389 |
| 2023-11-27 | 71.030 | 71.240 | 70.961 | 70.961 | 67.524 | 36 |
| 2023-11-24 | 71.200 | 71.470 | 70.988 | 71.185 | 67.737 | 1,552 |
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.