Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	61.987	62.113	61.915	61.915	58.157	205
2023-03-01	62.525	62.648	62.133	62.342	58.558	1,540
2023-02-28	63.105	63.390	62.930	62.942	59.121	4,428
2023-02-27	64.160	64.342	63.710	63.895	60.017	892
2023-02-24	63.180	63.372	63.155	63.220	59.383	2,235
2023-02-23	64.773	64.798	63.510	63.510	59.655	556
2023-02-22	64.887	65.052	64.447	65.035	61.087	2,491
2023-02-21	64.498	64.777	64.202	64.202	60.305	704
2023-02-17	65.766	65.766	65.256	65.302	61.338	878
2023-02-16	66.100	66.980	65.972	66.980	62.914	816
2023-02-15	66.928	66.928	66.860	66.860	62.529	51
2023-02-14	67.258	67.463	66.002	66.950	62.613	3,462
2023-02-13	66.760	67.590	66.703	67.590	63.212	385,656
2023-02-10	65.780	66.450	65.780	66.429	62.126	4,638
2023-02-09	67.450	67.450	66.838	66.838	62.509	354
2023-02-08	67.196	67.196	66.362	66.362	62.064	4,600
2023-02-07	66.782	66.975	66.560	66.560	62.249	305
2023-02-06	68.220	68.220	67.420	67.420	63.053	737,110
2023-02-03	68.588	68.921	68.460	68.460	64.026	568
2023-02-02	69.570	70.378	69.390	70.213	65.665	1,268
2023-02-01	67.545	67.545	67.060	67.060	62.716	12,511
2023-01-31	65.085	65.405	65.085	65.351	61.118	1,631
2023-01-30	64.950	65.665	64.950	65.665	61.412	105
2023-01-27	64.778	64.780	64.285	64.768	60.573	1,231
2023-01-26	64.688	64.728	64.285	64.440	60.266	819
2023-01-25	63.372	63.660	63.372	63.660	59.537	707
2023-01-24	64.310	64.310	64.300	64.300	60.135	2,400
2023-01-23	62.505	63.760	62.505	63.760	59.630	1,754
2023-01-20	61.430	62.330	61.430	62.330	58.293	443
2023-01-19	60.750	61.281	60.411	61.155	57.194	924
2023-01-18	62.335	62.335	61.980	61.980	57.965	241
2023-01-17	63.960	63.980	62.910	63.570	59.452	7,780
2023-01-13	64.075	64.875	64.055	64.323	60.157	1,199
2023-01-12	62.332	67.312	62.332	66.118	61.835	10,774
2023-01-11	61.695	61.695	61.105	61.105	57.147	35
2023-01-10	60.025	60.025	60.025	60.025	56.137	1,298
2023-01-09	58.950	60.275	58.950	60.275	56.371	32,400
2023-01-06	58.067	59.145	58.067	59.145	55.314	195
2023-01-05	57.020	57.390	56.921	57.390	53.673	864
2023-01-04	58.460	58.510	58.460	58.510	54.720	939
2023-01-03	57.190	57.520	57.190	57.520	53.794	1,216,180
2022-12-30	56.805	56.805	56.785	56.785	53.107	328
2022-12-29	56.630	57.269	56.630	57.269	53.560	2,807
2022-12-28	56.521	56.521	55.859	55.860	52.242	248
2022-12-23	55.163	55.575	55.163	55.575	51.975	73
2022-12-22	55.630	55.630	54.965	54.965	51.405	736,544
2022-12-21	55.688	56.125	55.688	55.970	52.345	531
2022-12-20	54.920	55.497	54.910	55.208	51.632	135
2022-12-19	55.560	55.580	55.030	55.030	51.466	2,275
2022-12-16	55.410	55.412	55.249	55.249	51.671	1,066
2022-12-15	57.159	58.230	56.418	56.640	52.971	384,267
2022-12-14	59.525	59.525	59.270	59.270	55.431	200
2022-12-13	61.035	61.035	59.330	59.330	55.487	66
2022-12-12	58.039	58.625	58.000	58.420	54.636	1,253
2022-12-09	58.505	58.809	57.804	58.535	54.744	284
2022-12-08	59.350	59.455	59.350	59.455	55.604	33
2022-12-06	60.397	60.397	59.345	59.345	55.501	490
2022-12-05	61.314	61.431	60.830	60.830	56.890	757
2022-12-02	62.120	62.120	62.120	62.120	58.096	1
2022-12-01	62.620	62.965	62.620	62.630	58.573	440

← NewerPage 16 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.