Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	70.855	71.035	70.780	71.035	67.312	213,646
2023-08-25	70.360	70.360	69.343	69.965	66.298	288
2023-08-24	70.835	70.835	70.271	70.300	66.616	421
2023-08-23	70.280	70.478	70.008	70.380	66.691	504
2023-08-22	69.386	69.577	69.318	69.330	65.696	326
2023-08-21	68.557	68.692	68.557	68.692	65.091	111
2023-08-18	68.300	68.585	68.230	68.530	64.938	1,534
2023-08-17	69.650	69.800	68.943	69.670	65.744	1,486
2023-08-16	69.695	69.799	69.533	69.799	65.866	439
2023-08-15	71.100	71.100	69.313	69.313	65.406	89,351
2023-08-14	70.040	71.053	70.040	71.053	67.048	26
2023-08-11	70.305	70.575	70.280	70.292	66.330	26
2023-08-10	71.010	71.010	71.010	71.010	67.008	155
2023-08-09	70.084	70.084	69.414	69.811	65.876	197
2023-08-08	70.700	70.810	69.963	70.402	66.434	874
2023-08-07	71.470	72.597	71.470	71.990	67.933	1,951
2023-08-04	70.910	70.910	70.830	70.910	66.914	53
2023-08-03	70.408	70.465	68.480	70.266	66.306	2,235
2023-08-02	65.440	65.440	64.681	65.260	61.582	1,993
2023-08-01	65.705	65.870	65.185	65.349	61.666	1,577
2023-07-31	65.670	66.060	65.670	66.028	62.307	943
2023-07-28	66.484	66.708	65.270	65.270	61.592	708
2023-07-27	67.772	67.772	66.251	66.251	62.517	1,149
2023-07-26	67.599	67.600	67.383	67.600	63.790	389
2023-07-25	67.522	67.969	67.522	67.969	64.138	21
2023-07-24	67.010	67.558	67.010	67.558	63.751	15
2023-07-21	67.290	67.448	66.835	67.005	63.229	917
2023-07-20	66.932	67.269	65.952	67.072	63.292	5,232
2023-07-19	69.230	69.337	68.689	68.689	64.818	864
2023-07-18	68.980	69.172	68.558	68.689	64.818	621
2023-07-17	68.490	68.639	68.284	68.479	64.619	465
2023-07-14	68.300	68.540	68.052	68.392	64.538	540
2023-07-13	67.312	67.943	67.260	67.825	64.003	28,348
2023-07-12	67.682	67.839	66.911	66.911	63.140	1,004
2023-07-11	66.770	67.070	66.770	67.017	63.241	1,842
2023-07-10	65.469	66.737	65.340	66.582	62.829	354
2023-07-07	64.670	65.689	64.670	65.689	61.987	3,020
2023-07-06	64.952	65.000	64.162	64.323	60.698	1,592
2023-07-05	64.780	65.649	64.765	65.575	61.880	10,141
2023-07-03	64.850	65.560	64.850	65.560	61.865	27,251
2023-06-30	65.100	65.492	65.098	65.492	61.801	2,709
2023-06-29	63.420	64.268	63.420	64.268	60.646	1,103
2023-06-28	63.372	63.623	63.372	63.547	59.966	619
2023-06-27	62.730	63.210	62.481	63.210	59.648	4,008
2023-06-26	62.040	62.638	62.040	62.460	58.940	817
2023-06-23	61.452	62.170	61.452	62.170	58.666	1,660
2023-06-22	63.180	63.180	61.242	62.261	58.752	118,372
2023-06-21	64.210	64.213	63.362	63.362	59.791	1,161
2023-06-20	64.830	64.834	64.433	64.781	61.130	3,255
2023-06-19	64.490	64.490	64.490	64.490	60.856	25
2023-06-16	64.932	65.560	64.845	65.261	61.583	2,893
2023-06-15	63.768	64.421	63.762	64.361	60.734	1,803
2023-06-14	64.125	64.807	63.970	63.970	60.365	1,146
2023-06-13	63.903	64.300	63.878	63.902	60.301	917
2023-06-12	62.593	63.110	62.564	63.110	59.553	911
2023-06-09	61.942	62.310	61.942	62.081	58.582	681
2023-06-08	62.770	62.770	62.169	62.395	58.879	222
2023-06-07	62.215	62.517	62.147	62.350	58.836	603
2023-06-06	61.360	62.120	61.360	62.078	58.580	1,309
2023-06-05	62.820	62.820	61.642	61.642	58.168	6,599

← NewerPage 14 of 21 · 1,208 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.