Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	64.400	64.400	63.710	63.920	59.508	2,181
2022-08-26	67.000	67.110	65.385	65.420	60.904	159,545
2022-08-25	66.210	66.973	66.210	66.620	62.022	143
2022-08-23	66.910	66.910	66.100	66.100	61.537	291,055
2022-08-22	67.845	68.050	67.330	67.330	62.682	39
2022-08-19	68.780	68.780	68.450	68.450	63.725	52,110
2022-08-18	68.422	68.422	68.422	68.422	63.699	50
2022-08-17	69.140	69.140	68.835	68.835	63.832	1,780
2022-08-16	69.700	70.228	69.540	70.228	65.124	517,762
2022-08-12	69.188	69.188	69.188	69.188	64.160	100
2022-08-11	69.265	69.265	69.130	69.130	64.106	228
2022-08-10	69.300	69.300	69.100	69.100	64.078	217
2022-08-09	68.820	68.820	68.042	68.042	63.097	479,342
2022-08-08	69.081	69.260	69.081	69.260	64.226	29
2022-08-04	68.740	68.790	68.310	68.790	63.791	102
2022-08-03	68.145	68.320	68.021	68.021	63.077	138
2022-08-02	67.620	67.620	66.620	66.620	61.778	86
2022-08-01	67.905	68.530	67.760	68.530	63.549	1,505
2022-07-29	67.230	67.445	67.114	67.445	62.543	402
2022-07-28	65.350	67.315	65.235	67.010	62.140	747
2022-07-26	67.868	67.868	67.868	67.868	62.936	300
2022-07-25	68.345	68.345	68.160	68.180	63.225	98
2022-07-22	69.220	69.452	68.900	68.900	63.892	5,246
2022-07-21	68.636	68.636	68.155	68.490	63.512	333
2022-07-20	67.722	67.722	67.722	67.722	62.800	100
2022-07-18	66.220	66.345	66.220	66.345	61.523	462
2022-07-15	65.525	65.770	65.390	65.700	60.925	209
2022-07-14	63.425	63.870	63.425	63.825	59.186	1,172
2022-07-12	65.730	65.730	65.730	65.730	60.953	6
2022-07-11	65.693	65.693	65.165	65.165	60.429	48
2022-07-07	67.500	67.500	66.925	66.938	62.073	106
2022-07-06	68.675	68.675	68.460	68.460	63.485	43
2022-07-05	66.570	66.570	66.190	66.568	61.730	220
2022-07-01	67.490	67.497	67.490	67.497	62.591	271
2022-06-30	67.510	68.185	67.135	68.185	63.229	928
2022-06-29	68.110	68.614	68.110	68.614	63.627	479,217
2022-06-28	69.910	70.360	68.720	68.720	63.726	518,449
2022-06-27	70.510	70.510	69.775	69.775	64.704	13
2022-06-24	69.495	69.519	69.450	69.480	64.430	396
2022-06-23	68.028	68.028	68.028	68.028	63.084	60
2022-06-21	67.960	67.960	67.960	67.960	63.021	1
2022-06-17	66.383	66.383	66.383	66.383	61.558	78
2022-06-15	68.601	68.601	68.601	68.601	63.615	6
2022-06-14	67.678	67.680	67.678	67.680	62.761	4
2022-06-13	68.365	69.125	68.365	68.990	63.976	98
2022-06-10	68.970	70.240	68.970	70.060	64.968	60
2022-06-08	73.560	73.731	73.560	73.650	68.297	130
2022-06-07	73.083	73.440	73.083	73.440	68.103	175
2022-06-06	74.250	74.380	73.651	73.651	68.299	105
2022-06-01	75.040	75.365	74.123	74.440	69.030	335
2022-05-31	74.110	74.660	74.019	74.513	69.098	2,570
2022-05-27	73.230	74.455	73.230	74.455	69.044	151
2022-05-26	72.980	73.119	72.882	73.119	67.805	209
2022-05-20	69.732	69.732	69.732	69.732	64.664	16
2022-05-19	70.120	70.652	70.120	70.652	65.517	478
2022-05-18	74.210	75.840	74.210	74.220	68.576	1
2022-05-13	74.320	74.320	74.010	74.090	68.455	68
2022-05-12	71.820	71.820	71.820	71.820	66.358	23
2022-05-11	74.015	74.015	73.720	73.720	68.114	80
2022-05-10	76.310	76.310	74.320	74.320	68.668	23

← NewerPage 18 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.