Cognizant Technology Solutions Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	84.050	84.615	84.020	84.390	77.734	170
2022-01-28	81.849	82.800	81.849	82.800	76.270	302
2022-01-27	83.270	83.270	82.924	82.924	76.383	476
2022-01-26	82.660	83.462	82.660	83.462	76.879	100
2022-01-25	83.935	83.935	82.840	83.020	76.472	122
2022-01-24	84.142	84.142	81.795	82.235	75.749	549
2022-01-21	86.160	86.520	85.335	85.335	78.605	109
2022-01-19	86.310	86.760	86.135	86.135	79.342	8,098
2022-01-18	85.710	86.560	85.385	86.420	79.604	154
2022-01-14	86.899	86.899	86.252	86.252	79.449	84
2022-01-13	88.070	88.230	87.940	87.940	81.004	21
2022-01-12	89.044	89.050	88.227	88.239	81.280	98
2022-01-11	86.370	87.690	85.892	87.690	80.774	400
2022-01-10	85.940	87.420	84.880	87.420	80.525	334
2022-01-07	88.170	88.170	87.323	87.565	80.659	421
2022-01-06	90.090	90.240	88.370	88.530	81.548	317
2022-01-05	91.344	91.344	91.160	91.310	84.108	12
2022-01-04	89.630	91.621	89.630	91.470	84.256	314
2021-12-31	88.982	89.041	88.770	89.041	82.018	124
2021-12-30	89.590	89.590	89.302	89.370	82.321	5
2021-12-29	89.089	89.458	88.930	89.458	82.402	823
2021-12-23	86.155	86.715	86.148	86.608	79.777	1,405
2021-12-22	84.990	85.789	84.990	85.789	79.023	104
2021-12-21	83.622	84.841	83.440	84.733	78.050	464
2021-12-20	83.244	83.244	82.020	82.500	75.993	163
2021-12-17	84.239	85.768	84.239	85.728	78.967	494
2021-12-16	84.670	84.930	84.030	84.930	78.232	1,366
2021-12-15	82.100	82.100	81.780	82.055	75.583	3
2021-12-14	81.360	82.580	81.360	81.908	75.448	41
2021-12-13	82.280	82.280	81.850	81.850	75.395	33
2021-12-10	81.615	82.008	81.612	82.008	75.540	23,297
2021-12-08	82.430	82.430	81.560	81.560	75.127	59
2021-12-07	81.990	82.330	81.490	81.890	75.431	14,410
2021-12-03	79.880	79.880	78.030	78.050	71.894	219
2021-12-02	78.470	79.470	78.470	79.470	73.202	244
2021-12-01	79.190	79.190	78.355	78.355	72.175	7
2021-11-30	79.320	79.320	78.547	78.547	72.352	59
2021-11-29	78.350	79.903	78.350	79.903	73.601	1,072
2021-11-26	80.000	80.000	78.160	78.165	72.000	91
2021-11-24	80.770	80.775	80.388	80.775	74.404	15,093
2021-11-23	81.090	81.115	80.285	80.285	73.953	165
2021-11-22	82.220	82.650	81.760	81.862	75.406	466
2021-11-19	82.536	82.666	82.465	82.512	76.004	1,032
2021-11-18	81.035	81.035	79.815	80.670	74.308	927
2021-11-17	81.750	81.750	80.720	80.720	74.133	33,692
2021-11-16	81.630	82.275	81.630	82.275	75.561	3
2021-11-15	82.029	82.486	82.029	82.486	75.754	175
2021-11-12	81.110	82.048	81.110	82.048	75.352	770
2021-11-11	81.150	81.150	80.670	80.880	74.280	537
2021-11-10	80.800	81.070	80.800	81.070	74.454	8
2021-11-09	80.170	80.170	79.790	79.850	73.334	461,266
2021-11-08	79.740	80.320	79.740	80.240	73.692	57
2021-11-05	80.040	80.770	79.900	79.900	73.379	1,381
2021-11-04	79.730	79.980	79.570	79.570	73.076	1,821
2021-11-03	78.620	79.258	78.110	79.200	72.737	5,076
2021-11-01	77.960	78.130	77.820	78.130	71.754	504
2021-10-29	77.360	78.281	77.360	78.100	71.726	285
2021-10-28	80.085	80.790	77.010	77.010	70.725	884
2021-10-27	78.286	78.400	76.858	77.570	71.240	345
2021-10-26	79.250	79.610	79.040	79.040	72.590	179

← NewerPage 20 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.