Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	75.520	76.740	74.760	76.413	70.602	36,818
2022-05-06	73.010	75.210	72.910	75.210	69.490	332
2022-05-05	78.419	81.680	72.941	73.016	67.463	654
2022-05-03	81.365	81.680	81.365	81.680	75.468	100
2022-04-29	82.526	82.526	82.526	82.526	76.249	7
2022-04-28	83.593	83.967	83.593	83.967	77.581	680
2022-04-26	83.719	83.719	82.150	82.150	75.902	186
2022-04-25	83.025	83.025	82.935	82.935	76.628	200
2022-04-22	85.435	85.435	83.970	84.040	77.649	1,130
2022-04-20	86.873	86.873	86.873	86.873	80.266	100
2022-04-14	85.605	85.605	85.605	85.605	79.095	200
2022-04-13	85.510	85.638	85.405	85.405	78.909	589
2022-04-12	88.532	88.532	86.907	86.907	80.298	27
2022-04-11	88.255	88.258	88.252	88.252	81.540	409
2022-04-08	87.460	88.390	87.460	88.390	81.668	115
2022-04-07	87.660	87.660	87.660	87.660	80.993	100
2022-04-06	85.870	86.970	85.741	86.970	80.356	1,993
2022-04-05	89.330	89.330	86.812	87.320	80.679	845
2022-04-04	90.110	90.190	89.380	90.190	83.331	131
2022-04-01	89.482	89.866	89.415	89.866	83.032	33
2022-03-31	90.912	91.166	90.912	90.990	84.070	109
2022-03-30	92.218	92.218	91.098	91.410	84.458	1,005
2022-03-29	91.915	92.734	91.915	91.970	84.976	873
2022-03-28	91.510	91.510	91.080	91.080	84.153	123,912
2022-03-25	91.190	91.780	90.584	90.584	83.695	612,558
2022-03-23	91.570	91.570	91.570	91.570	84.606	150
2022-03-22	92.520	92.986	92.489	92.489	85.455	158
2022-03-21	91.730	91.930	91.702	91.702	84.728	92
2022-03-18	89.700	90.690	89.700	90.670	83.774	153
2022-03-17	89.810	89.933	89.735	89.933	83.094	130
2022-03-16	88.625	89.460	87.990	87.990	81.298	418
2022-03-15	88.640	88.640	87.020	87.580	80.919	22
2022-03-14	89.320	89.320	88.008	88.040	81.344	526
2022-03-11	88.980	89.470	88.440	89.470	82.666	1
2022-03-10	86.932	87.430	86.417	86.417	79.845	418
2022-03-09	89.550	89.550	88.330	88.330	81.612	200
2022-03-08	87.880	88.555	87.880	87.890	81.206	780
2022-03-07	88.640	88.640	87.840	87.840	81.160	349
2022-03-04	86.675	86.675	86.675	86.675	80.083	84
2022-03-03	88.800	89.115	88.180	88.180	81.474	56
2022-03-02	87.030	88.430	87.030	88.265	81.552	186
2022-03-01	85.580	85.580	84.455	85.449	78.951	155
2022-02-28	86.280	87.987	85.141	85.141	78.666	99
2022-02-25	86.510	87.560	86.510	87.560	80.901	27
2022-02-24	84.650	84.650	82.760	83.491	77.141	42,584
2022-02-23	85.791	86.407	85.650	86.398	79.828	9,265
2022-02-22	86.090	86.168	85.280	85.280	78.794	208
2022-02-18	85.810	86.698	85.810	85.940	79.404	82
2022-02-17	87.670	87.670	86.430	86.430	79.857	178
2022-02-16	88.685	88.916	88.430	88.500	81.520	764
2022-02-15	86.292	88.780	86.292	88.780	81.778	258
2022-02-14	87.370	87.500	85.390	85.390	78.655	142
2022-02-11	90.240	90.240	87.750	87.750	80.829	58
2022-02-10	90.320	92.085	90.320	90.852	83.687	64
2022-02-09	91.400	91.491	91.400	91.484	84.268	163
2022-02-08	88.570	89.338	87.740	88.884	81.874	687
2022-02-07	86.872	87.690	86.872	87.200	80.323	1,021
2022-02-03	85.970	87.250	85.897	87.250	80.369	4,685
2022-02-02	86.670	87.405	86.665	87.405	80.512	517
2022-02-01	85.380	86.000	84.888	86.000	79.217	1,601

← NewerPage 19 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.