Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	59.860	60.710	59.425	60.680	56.750	2,294
2022-11-29	60.340	60.470	59.419	59.490	55.637	1,200
2022-11-28	60.520	60.930	60.410	60.410	56.497	398
2022-11-25	60.180	61.205	60.180	61.173	57.211	254
2022-11-23	59.060	59.932	59.060	59.810	55.936	2,767
2022-11-22	58.570	58.920	58.200	58.920	55.104	12,399
2022-11-21	59.305	59.305	58.293	58.293	54.517	391
2022-11-18	60.395	60.395	59.383	59.383	55.536	5,561
2022-11-17	58.435	59.830	58.350	59.830	55.955	1,882
2022-11-16	59.710	59.757	59.305	59.380	55.281	2,615
2022-11-15	59.150	59.620	58.790	59.120	55.039	888
2022-11-14	58.120	58.829	58.120	58.600	54.555	145
2022-11-11	57.629	58.525	57.507	58.525	54.485	1,094
2022-11-10	54.020	56.980	54.020	56.980	53.047	291,494
2022-11-09	52.790	54.200	52.790	54.200	50.459	199
2022-11-08	53.939	54.540	53.800	53.800	50.086	2,983
2022-11-07	52.920	53.525	52.920	53.285	49.607	1,182
2022-11-04	52.660	52.660	52.019	52.400	48.783	32
2022-11-03	60.260	60.260	51.677	51.718	48.148	12,603
2022-11-02	62.370	62.440	62.370	62.440	58.130	1
2022-11-01	62.060	62.385	62.060	62.329	58.027	534
2022-10-31	62.070	62.500	62.030	62.440	58.130	5,418
2022-10-28	62.318	62.962	62.274	62.920	58.577	2,493
2022-10-27	61.768	62.220	61.760	61.760	57.497	32,690
2022-10-26	61.340	62.809	61.340	62.140	57.851	32,585
2022-10-25	61.200	61.330	61.200	61.305	57.073	25
2022-10-21	59.110	60.292	59.110	59.773	55.647	496
2022-10-20	60.283	61.010	60.283	60.445	56.273	608
2022-10-19	60.447	60.447	60.021	60.363	56.197	592
2022-10-18	60.815	61.815	60.475	60.840	56.640	1,830
2022-10-17	58.600	60.070	58.600	59.885	55.751	52,562
2022-10-14	58.792	58.792	58.480	58.689	54.637	147
2022-10-13	55.576	57.500	55.576	57.500	53.531	900
2022-10-12	57.288	57.288	57.037	57.193	53.246	12,930
2022-10-11	57.659	57.659	57.643	57.643	53.664	523
2022-10-10	59.050	59.050	57.891	57.891	53.895	131
2022-10-07	59.150	59.710	58.500	58.500	54.462	12,930
2022-10-06	59.780	59.880	59.780	59.880	55.747	563
2022-10-05	60.055	60.575	60.055	60.575	56.394	150
2022-10-04	59.898	60.710	59.898	60.710	56.519	130
2022-10-03	57.440	59.005	57.440	59.005	54.932	72
2022-09-30	58.630	58.763	58.200	58.200	54.183	222
2022-09-28	58.194	58.965	58.194	58.965	54.895	722
2022-09-27	58.690	59.642	57.995	57.995	53.992	18,803
2022-09-26	59.292	59.292	59.292	59.292	55.199	476
2022-09-23	59.300	59.300	58.475	58.530	54.490	481
2022-09-22	60.080	60.463	59.737	59.840	55.710	19,030
2022-09-21	61.960	62.533	61.545	61.545	57.297	11,133
2022-09-20	62.010	62.010	62.010	62.010	57.730	1
2022-09-16	61.435	61.752	61.150	61.752	57.490	233
2022-09-15	61.810	62.460	61.810	62.175	57.883	165
2022-09-14	62.040	62.040	62.040	62.040	57.758	77
2022-09-13	64.710	64.710	64.452	64.452	60.003	432
2022-09-12	66.150	66.460	66.095	66.172	61.604	143
2022-09-09	64.350	65.075	64.350	65.075	60.583	204,393
2022-09-08	64.011	64.011	63.879	63.879	59.470	39
2022-09-07	62.665	63.785	62.665	63.785	59.382	240
2022-09-06	62.480	62.480	62.315	62.315	58.014	67
2022-09-02	63.984	63.984	63.310	63.310	58.940	1,249
2022-08-31	64.950	64.950	63.899	63.995	59.578	1,995

← NewerPage 17 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.