Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	70.700	71.250	70.700	70.805	67.376	2,589
2023-11-21	69.992	70.360	69.928	70.240	66.838	7,796
2023-11-20	69.210	69.760	69.090	69.522	66.155	917
2023-11-17	68.980	69.410	68.818	69.410	65.772	363
2023-11-16	68.940	69.300	68.350	68.350	64.768	429
2023-11-15	67.390	68.690	67.390	68.680	65.080	432
2023-11-14	67.328	67.490	67.102	67.230	63.706	1,359
2023-11-13	65.890	66.045	65.434	65.683	62.240	1,528
2023-11-10	64.929	65.735	64.929	65.735	62.290	341
2023-11-09	65.232	65.232	65.168	65.168	61.752	45
2023-11-08	65.800	65.875	65.561	65.561	62.125	401
2023-11-07	66.190	66.480	65.830	66.040	62.579	1,094
2023-11-06	66.270	66.450	66.015	66.110	62.645	64,899
2023-11-03	64.170	66.889	64.170	66.889	63.383	1,137
2023-11-02	62.579	63.410	62.227	62.410	59.139	1,463
2023-11-01	64.725	65.130	64.340	65.130	61.717	630
2023-10-31	63.950	64.480	63.950	64.430	61.053	648
2023-10-30	63.660	63.815	63.439	63.815	60.470	573
2023-10-27	63.350	63.750	62.980	63.284	59.967	414
2023-10-26	63.890	63.930	63.519	63.519	60.190	1,105
2023-10-25	64.675	64.768	63.990	64.007	60.652	2,488
2023-10-24	65.260	65.748	64.760	64.760	61.366	658
2023-10-23	65.642	65.879	65.557	65.627	62.187	1,382
2023-10-20	66.265	66.519	65.920	66.220	62.749	1,442
2023-10-19	66.220	66.220	65.775	65.931	62.475	2,235
2023-10-18	66.900	66.900	66.330	66.330	62.854	986
2023-10-17	66.730	67.318	66.730	67.293	63.766	612
2023-10-16	66.100	66.820	66.100	66.540	63.053	350
2023-10-13	66.030	66.030	65.170	65.621	62.182	2,744
2023-10-12	67.483	67.618	66.123	66.123	62.657	898
2023-10-11	68.185	68.390	68.135	68.135	64.564	728
2023-10-10	68.155	68.415	67.708	67.708	64.159	1,475
2023-10-09	67.445	67.450	67.334	67.334	63.805	228
2023-10-06	67.330	68.080	66.943	67.883	64.325	1,090
2023-10-05	67.418	67.428	67.099	67.380	63.849	1,931
2023-10-04	67.490	67.490	66.901	67.213	63.690	140
2023-10-03	67.210	67.210	66.983	66.983	63.472	49
2023-10-02	67.924	67.924	67.321	67.441	63.907	519
2023-09-29	68.030	68.330	67.988	68.100	64.531	1,590
2023-09-28	68.200	68.240	67.109	67.683	64.135	47,420
2023-09-27	68.391	68.640	67.960	67.960	64.398	7,773
2023-09-26	69.647	69.647	68.990	68.990	65.374	113,253
2023-09-25	69.605	69.618	69.605	69.618	65.969	390
2023-09-22	69.636	69.636	69.636	69.636	65.987	930
2023-09-21	69.152	69.399	69.042	69.399	65.762	3,708
2023-09-20	70.800	71.117	70.800	70.828	67.116	82
2023-09-19	69.780	69.938	69.120	69.938	66.272	457
2023-09-18	70.643	70.720	70.397	70.430	66.739	385
2023-09-15	70.827	70.910	69.991	70.170	66.492	30,410
2023-09-14	71.077	71.077	70.720	70.720	67.014	979
2023-09-13	70.363	70.703	70.353	70.560	66.862	930
2023-09-12	70.960	70.963	70.159	70.505	66.810	1,567
2023-09-11	71.690	71.743	71.090	71.188	67.457	4,022
2023-09-08	71.680	71.680	71.247	71.285	67.549	429
2023-09-07	71.118	71.118	70.820	71.034	67.311	16
2023-09-06	71.295	71.352	71.134	71.134	67.406	244
2023-09-05	71.635	71.635	71.220	71.302	67.565	1,318
2023-09-01	72.125	72.241	71.712	71.795	68.032	743
2023-08-31	71.682	71.682	71.493	71.493	67.746	657
2023-08-30	71.515	71.519	71.402	71.402	67.660	789

← NewerPage 13 of 21 · 1,201 trading daysOlder →

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.