Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	67.490	67.730	66.670	67.580	61.058	2,307,600
2020-08-05	68.140	68.680	67.160	67.430	60.922	2,697,300
2020-08-04	67.170	67.990	66.870	67.920	61.365	2,962,900
2020-08-03	66.850	68.120	66.670	68.040	61.473	3,398,200
2020-07-31	68.790	69.000	66.990	68.320	61.726	3,646,900
2020-07-30	68.920	69.490	67.000	69.180	62.503	6,495,000
2020-07-29	63.070	65.200	62.680	64.790	58.537	4,818,300
2020-07-28	63.420	63.840	62.580	62.640	56.595	3,155,000
2020-07-27	61.690	63.670	61.290	63.430	57.308	2,997,400
2020-07-24	62.180	62.330	61.460	61.800	55.836	2,678,000
2020-07-23	62.160	62.560	61.790	62.080	56.089	2,514,900
2020-07-22	61.630	62.410	61.280	61.960	55.980	3,036,900
2020-07-21	62.250	62.910	61.400	61.620	55.673	2,495,300
2020-07-20	61.360	62.010	61.050	61.710	55.754	2,135,000
2020-07-17	61.370	61.770	60.800	61.430	55.501	3,011,500
2020-07-16	60.900	61.700	60.500	61.050	55.158	5,220,900
2020-07-15	58.000	60.400	58.000	59.670	53.911	4,574,900
2020-07-14	56.020	56.550	55.180	56.470	51.020	2,395,200
2020-07-13	56.440	57.720	56.160	56.460	51.011	3,415,300
2020-07-10	55.050	55.880	54.920	55.780	50.397	2,037,900
2020-07-09	55.670	55.700	54.570	55.280	49.945	3,043,000
2020-07-08	56.090	56.360	55.220	55.700	50.324	1,783,300
2020-07-07	55.520	56.400	55.360	55.850	50.460	2,604,600
2020-07-06	57.000	57.090	56.090	56.260	50.830	2,202,900
2020-07-02	57.010	57.680	56.010	56.080	50.668	3,123,100
2020-07-01	57.000	57.430	55.950	56.420	50.975	2,966,500
2020-06-30	56.590	57.550	56.270	56.820	51.336	3,845,000
2020-06-29	55.770	56.520	54.990	56.490	51.038	2,907,300
2020-06-26	55.370	55.590	54.590	55.210	49.882	3,743,900
2020-06-25	54.030	55.670	53.990	55.590	50.225	3,854,700
2020-06-24	54.760	54.890	53.770	53.800	48.608	4,597,200
2020-06-23	54.510	55.440	54.020	55.200	49.873	3,103,300
2020-06-22	53.920	54.530	53.160	53.850	48.653	2,388,500
2020-06-19	56.000	56.010	53.910	54.160	48.933	5,381,000
2020-06-18	54.660	55.200	53.900	54.890	49.593	2,570,600
2020-06-17	55.880	56.050	54.710	55.490	50.135	2,234,900
2020-06-16	56.200	57.050	54.830	55.370	50.026	2,685,600
2020-06-15	52.590	55.100	52.500	54.670	49.394	2,724,000
2020-06-12	54.350	55.470	53.480	54.800	49.511	2,474,300
2020-06-11	56.080	56.230	53.620	53.660	48.481	3,404,300
2020-06-10	57.860	58.390	56.680	57.530	51.978	2,811,000
2020-06-09	58.000	58.000	56.640	57.190	51.671	2,364,900
2020-06-08	58.090	58.920	58.090	58.580	52.926	2,706,200
2020-06-05	56.960	59.220	56.550	57.820	52.240	4,945,700
2020-06-04	55.060	55.740	54.530	55.600	50.234	2,349,300
2020-06-03	53.720	55.440	53.520	55.350	50.008	4,428,800
2020-06-02	53.570	53.570	52.890	53.300	48.156	3,079,400
2020-06-01	53.000	53.330	52.480	52.850	47.749	3,202,900
2020-05-29	53.590	53.600	52.230	53.000	47.885	6,450,300
2020-05-28	55.610	55.890	53.590	53.700	48.517	3,031,100
2020-05-27	54.310	55.410	53.980	55.350	50.008	3,709,500
2020-05-26	53.070	53.900	52.830	53.260	48.120	3,632,800
2020-05-22	52.020	52.040	50.930	51.450	46.485	2,718,000
2020-05-21	52.440	52.790	51.710	51.740	46.747	2,290,600
2020-05-20	52.170	53.590	52.000	52.560	47.487	2,866,700
2020-05-19	52.510	52.900	51.320	51.480	46.512	3,415,300
2020-05-18	52.090	53.460	51.910	53.140	47.813	3,686,500
2020-05-15	49.860	50.280	48.980	50.180	45.149	4,724,900
2020-05-14	49.140	50.780	47.390	50.740	45.653	5,218,300
2020-05-13	52.640	52.670	48.980	49.480	44.520	5,834,000

← NewerPage 27 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-03-10	2:1
2007-10-17	2:1
2004-06-18	2:1
2003-04-02	3:1
2000-03-17	2:1

Dividends

Ex-date	Amount
2026-08-18	0.3300 USD
2026-05-18	0.3300 USD
2026-02-18	0.3300 USD
2025-11-18	0.3100 USD
2025-08-18	0.3100 USD
2025-05-19	0.3100 USD
2025-02-18	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.