Cognizant Technology Solutions Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 80.340 | 82.100 | 80.340 | 81.950 | 78.930 | 1,823 |
| 2024-11-08 | 81.230 | 81.730 | 80.351 | 80.562 | 77.592 | 2,297 |
| 2024-11-07 | 79.635 | 80.620 | 79.635 | 80.620 | 77.649 | 2,130 |
| 2024-11-06 | 78.155 | 79.305 | 77.920 | 78.999 | 76.088 | 7,076 |
| 2024-11-05 | 75.485 | 75.969 | 74.910 | 75.170 | 72.399 | 1,257 |
| 2024-11-04 | 74.640 | 75.230 | 74.354 | 75.230 | 72.457 | 2,568 |
| 2024-11-01 | 74.270 | 74.670 | 73.116 | 74.190 | 71.456 | 1,856 |
| 2024-10-31 | 76.882 | 77.600 | 75.590 | 75.590 | 72.804 | 644 |
| 2024-10-30 | 75.310 | 75.310 | 74.379 | 74.482 | 71.736 | 3,441 |
| 2024-10-29 | 74.860 | 75.890 | 74.683 | 75.589 | 72.803 | 1,492 |
| 2024-10-28 | 75.080 | 75.782 | 75.080 | 75.080 | 72.313 | 1,561 |
| 2024-10-25 | 75.281 | 75.356 | 74.655 | 74.780 | 72.024 | 3,393 |
| 2024-10-24 | 76.060 | 76.198 | 75.010 | 75.271 | 72.497 | 749 |
| 2024-10-23 | 75.590 | 76.210 | 75.450 | 75.890 | 73.093 | 1,396 |
| 2024-10-22 | 76.550 | 76.550 | 75.720 | 75.925 | 73.127 | 685 |
| 2024-10-21 | 77.870 | 77.870 | 77.200 | 77.395 | 74.542 | 1,785 |
| 2024-10-18 | 77.550 | 77.740 | 77.410 | 77.620 | 74.759 | 259 |
| 2024-10-17 | 77.600 | 77.720 | 76.965 | 77.470 | 74.615 | 1,468 |
| 2024-10-16 | 77.500 | 77.712 | 77.300 | 77.430 | 74.576 | 501,903 |
| 2024-10-15 | 77.100 | 77.521 | 76.805 | 77.220 | 74.374 | 2,215 |
| 2024-10-14 | 76.060 | 76.540 | 76.060 | 76.540 | 73.719 | 575 |
| 2024-10-11 | 74.981 | 76.060 | 74.976 | 75.999 | 73.198 | 1,035 |
| 2024-10-10 | 75.966 | 76.140 | 74.402 | 74.550 | 71.802 | 617 |
| 2024-10-09 | 76.110 | 76.941 | 76.110 | 76.941 | 74.105 | 653 |
| 2024-10-08 | 76.040 | 76.251 | 75.466 | 76.120 | 73.314 | 798 |
| 2024-10-07 | 76.520 | 76.520 | 76.110 | 76.110 | 73.305 | 408 |
| 2024-10-04 | 77.600 | 77.600 | 76.850 | 76.850 | 74.018 | 2,787 |
| 2024-10-03 | 76.460 | 76.568 | 76.270 | 76.440 | 73.623 | 361 |
| 2024-10-02 | 75.825 | 76.590 | 75.652 | 76.590 | 73.767 | 633 |
| 2024-10-01 | 76.520 | 76.554 | 75.784 | 76.201 | 73.393 | 2,261 |
| 2024-09-30 | 77.051 | 77.120 | 76.603 | 76.682 | 73.856 | 351 |
| 2024-09-27 | 77.485 | 77.620 | 76.800 | 76.890 | 74.056 | 1,078 |
| 2024-09-26 | 77.250 | 77.409 | 77.000 | 77.000 | 74.162 | 811 |
| 2024-09-25 | 76.140 | 76.420 | 75.610 | 75.610 | 72.823 | 1,073 |
| 2024-09-24 | 76.230 | 76.490 | 76.065 | 76.490 | 73.670 | 692 |
| 2024-09-23 | 74.350 | 76.071 | 74.350 | 76.071 | 73.267 | 907 |
| 2024-09-20 | 75.240 | 75.420 | 74.830 | 75.338 | 72.561 | 37,718 |
| 2024-09-19 | 76.330 | 76.540 | 75.395 | 75.470 | 72.688 | 4,293 |
| 2024-09-18 | 75.700 | 75.992 | 75.392 | 75.640 | 72.852 | 1,322 |
| 2024-09-17 | 77.760 | 78.160 | 75.895 | 76.098 | 73.293 | 2,266 |
| 2024-09-16 | 77.660 | 77.732 | 77.070 | 77.530 | 74.673 | 2,080 |
| 2024-09-13 | 76.785 | 77.218 | 76.440 | 77.100 | 74.258 | 792 |
| 2024-09-12 | 76.690 | 76.690 | 75.700 | 75.825 | 73.030 | 618 |
| 2024-09-11 | 76.330 | 76.330 | 74.815 | 75.650 | 72.862 | 2,252 |
| 2024-09-10 | 76.299 | 76.460 | 76.044 | 76.449 | 73.631 | 695 |
| 2024-09-09 | 76.290 | 76.611 | 76.175 | 76.500 | 73.680 | 816 |
| 2024-09-06 | 77.000 | 77.405 | 75.891 | 75.950 | 73.151 | 1,795 |
| 2024-09-05 | 77.320 | 77.320 | 76.650 | 76.905 | 74.071 | 935 |
| 2024-09-04 | 76.000 | 77.320 | 76.000 | 77.310 | 74.461 | 1,776 |
| 2024-09-03 | 77.270 | 78.015 | 77.270 | 77.451 | 74.596 | 1,832 |
| 2024-08-30 | 77.710 | 77.710 | 77.080 | 77.280 | 74.432 | 1,353 |
| 2024-08-29 | 76.754 | 77.321 | 76.550 | 77.194 | 74.349 | 1,111 |
| 2024-08-28 | 77.130 | 78.036 | 76.704 | 76.704 | 73.877 | 489 |
| 2024-08-27 | 76.556 | 76.982 | 76.556 | 76.960 | 74.124 | 204 |
| 2024-08-23 | 76.373 | 76.820 | 76.300 | 76.752 | 73.923 | 650 |
| 2024-08-22 | 76.400 | 76.786 | 76.400 | 76.610 | 73.786 | 691 |
| 2024-08-21 | 75.780 | 76.470 | 75.706 | 76.425 | 73.608 | 4,063 |
| 2024-08-20 | 75.650 | 75.980 | 75.375 | 75.375 | 72.597 | 1,266 |
| 2024-08-19 | 76.090 | 76.366 | 76.015 | 76.015 | 72.924 | 336 |
| 2024-08-16 | 75.840 | 75.840 | 75.170 | 75.470 | 72.402 | 6,877 |
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.