Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	63.023	63.761	62.629	63.761	60.168	1,172
2023-06-01	62.490	62.490	61.894	62.398	58.882	3,216
2023-05-31	61.850	62.681	61.850	62.592	59.065	1,921
2023-05-30	63.030	63.030	62.112	62.740	59.204	2,950
2023-05-26	62.160	62.923	62.160	62.590	59.063	1,344
2023-05-25	62.600	62.600	62.037	62.086	58.587	707
2023-05-24	63.000	63.000	62.500	62.500	58.978	536
2023-05-23	63.863	64.045	63.660	63.771	60.177	2,451
2023-05-22	63.010	63.929	63.010	63.929	60.326	306
2023-05-19	63.856	63.860	63.276	63.276	59.710	1,622
2023-05-18	62.310	62.990	62.310	62.990	59.441	70
2023-05-17	62.452	63.005	62.231	62.990	59.167	581
2023-05-16	62.575	62.575	62.020	62.180	58.406	457
2023-05-15	62.075	62.699	62.075	62.699	58.893	682
2023-05-12	61.880	61.920	61.589	61.648	57.906	25,047
2023-05-11	61.610	62.185	61.610	62.060	58.293	17,161
2023-05-10	62.170	62.250	61.750	61.760	58.011	18,362
2023-05-09	60.750	60.805	60.505	60.781	57.092	370
2023-05-05	63.170	63.813	63.003	63.060	59.232	660
2023-05-04	62.050	63.545	62.050	63.068	59.240	1,346
2023-05-03	59.720	59.720	59.210	59.280	55.682	1,161
2023-05-02	59.629	59.629	58.573	59.145	55.555	404
2023-04-28	59.721	59.721	59.678	59.679	56.057	404
2023-04-27	58.832	58.980	58.710	58.960	55.381	721
2023-04-26	58.550	58.810	58.402	58.402	54.857	1,311
2023-04-25	58.839	59.155	58.655	58.655	55.095	275
2023-04-24	59.765	59.765	59.278	59.278	55.680	99
2023-04-21	60.050	60.060	59.495	59.495	55.884	11,693
2023-04-20	59.680	60.232	59.601	60.230	56.574	529
2023-04-19	60.070	60.169	59.730	60.169	56.517	1,157
2023-04-18	61.220	61.615	60.525	60.525	56.851	349
2023-04-14	60.400	60.449	59.569	59.810	56.180	1,558
2023-04-13	58.882	60.440	58.320	60.440	56.771	6,907
2023-04-12	62.010	62.010	60.611	60.960	57.260	4,301
2023-04-11	61.360	61.610	61.305	61.610	57.870	3,546
2023-04-06	60.390	60.791	60.200	60.791	57.101	234
2023-04-05	60.582	61.165	60.391	60.602	56.924	1,738
2023-04-04	60.675	61.410	59.931	60.218	56.563	101,369
2023-04-03	60.995	61.100	60.642	60.642	56.961	1,060
2023-03-31	60.136	60.563	60.069	60.251	56.594	4,929
2023-03-30	60.000	60.157	59.715	59.715	56.090	458
2023-03-29	58.950	59.545	58.950	59.507	55.895	47,593
2023-03-28	58.770	59.043	58.770	59.030	55.447	1,211
2023-03-27	59.385	59.398	58.975	59.100	55.513	1,144
2023-03-24	57.733	58.138	57.350	58.138	54.609	566
2023-03-23	57.440	59.118	57.440	58.010	54.489	143,613
2023-03-22	58.859	58.859	58.142	58.142	54.613	2,100
2023-03-21	59.462	59.472	58.868	59.198	55.605	1,301
2023-03-20	58.010	58.670	58.010	58.670	55.109	538
2023-03-17	58.440	58.591	57.700	57.840	54.329	27,613
2023-03-16	56.999	58.147	56.984	58.147	54.618	1,347
2023-03-15	57.270	57.270	56.588	56.640	53.202	2,163
2023-03-14	59.330	59.491	58.158	58.158	54.628	3,855
2023-03-13	60.380	60.380	58.995	59.005	55.423	241,914
2023-03-10	60.632	60.843	60.200	60.315	56.654	1,995
2023-03-09	61.591	61.755	61.075	61.075	57.368	241,738
2023-03-08	61.420	61.527	61.420	61.527	57.793	241,615
2023-03-07	62.500	62.537	61.542	61.542	57.806	500
2023-03-06	62.915	63.390	62.829	62.829	59.015	576
2023-03-03	62.888	62.888	62.350	62.568	58.770	675

← NewerPage 15 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.