Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	52.640	52.670	48.980	49.480	44.520	5,834,000
2020-05-12	55.250	55.740	53.210	53.210	47.876	3,603,200
2020-05-11	56.320	56.360	54.620	55.550	49.981	3,687,900
2020-05-08	55.000	57.560	54.240	57.160	51.430	7,785,200
2020-05-07	58.310	59.230	58.310	58.760	52.869	3,867,600
2020-05-06	57.730	58.260	56.660	57.590	51.817	3,939,000
2020-05-05	56.800	57.460	56.360	57.140	51.412	3,362,600
2020-05-04	55.770	56.580	55.130	56.390	50.737	3,566,200
2020-05-01	56.890	57.050	56.110	56.500	50.836	2,956,200
2020-04-30	58.410	58.770	57.300	58.020	52.203	4,274,900
2020-04-29	58.130	59.700	57.780	59.230	53.292	3,707,200
2020-04-28	57.140	58.020	56.480	56.530	50.863	3,728,800
2020-04-27	54.390	56.170	54.360	56.040	50.422	4,324,900
2020-04-24	52.600	54.120	52.400	53.810	48.415	4,056,600
2020-04-23	52.410	53.720	52.410	52.650	47.372	2,708,900
2020-04-22	52.040	52.590	51.330	52.260	47.021	3,591,100
2020-04-21	51.300	52.510	50.670	50.990	45.878	4,115,900
2020-04-20	52.360	53.420	51.140	52.530	47.264	4,955,500
2020-04-17	52.700	53.910	52.590	53.810	48.415	5,052,600
2020-04-16	52.060	52.890	50.540	51.470	46.310	3,551,100
2020-04-15	52.690	52.790	51.130	51.940	46.733	3,385,100
2020-04-14	53.900	54.150	53.030	54.070	48.649	5,486,600
2020-04-13	53.510	53.720	52.050	52.700	47.417	3,698,900
2020-04-09	51.920	55.250	51.920	54.280	48.838	6,208,800
2020-04-08	48.450	51.790	47.760	51.390	46.238	5,382,200
2020-04-07	50.000	50.400	47.610	47.800	43.008	4,056,100
2020-04-06	45.810	48.700	45.390	48.450	43.593	5,659,100
2020-04-03	43.970	44.720	43.010	43.400	39.049	3,225,800
2020-04-02	42.300	45.000	42.200	44.290	39.850	3,819,700
2020-04-01	44.680	45.080	42.140	42.510	38.248	5,490,300
2020-03-31	47.020	48.460	46.160	46.470	41.811	5,228,500
2020-03-30	47.400	47.930	46.330	47.380	42.630	6,230,200
2020-03-27	47.620	48.490	46.280	46.660	41.982	5,159,300
2020-03-26	48.000	50.450	47.430	49.820	44.825	5,291,000
2020-03-25	46.000	49.360	45.490	47.690	42.909	4,921,000
2020-03-24	43.680	46.500	43.080	46.410	41.757	5,853,300
2020-03-23	44.270	44.740	40.010	41.610	37.439	8,152,800
2020-03-20	46.320	48.460	43.670	44.100	39.679	6,541,200
2020-03-19	46.630	47.770	44.230	46.490	41.829	5,650,600
2020-03-18	47.150	49.930	45.790	47.470	42.711	7,214,400
2020-03-17	44.540	50.650	43.670	50.100	45.077	6,919,500
2020-03-16	46.730	47.720	43.010	43.580	39.211	6,489,800
2020-03-13	51.610	52.700	48.690	52.620	47.345	5,853,600
2020-03-12	49.690	52.230	47.750	48.980	44.070	7,701,700
2020-03-11	54.140	55.370	52.420	53.140	47.813	6,122,600
2020-03-10	55.590	56.220	52.920	55.780	50.188	6,703,100
2020-03-09	55.060	55.970	53.460	53.960	48.550	7,526,000
2020-03-06	57.750	58.850	57.010	58.240	52.401	5,364,400
2020-03-05	60.470	61.260	59.350	59.930	53.922	3,893,000
2020-03-04	60.760	62.190	59.350	62.170	55.937	3,244,200
2020-03-03	60.920	62.880	58.870	59.610	53.634	5,117,800
2020-03-02	60.600	61.350	58.820	61.330	55.182	5,676,800
2020-02-28	60.590	61.650	59.460	60.930	54.822	7,873,500
2020-02-27	62.250	63.850	61.300	62.320	56.072	5,326,600
2020-02-26	65.110	65.890	63.260	63.280	56.936	5,205,300
2020-02-25	67.560	68.000	64.330	64.480	58.016	4,976,800
2020-02-24	68.920	69.880	67.390	67.420	60.661	4,557,300
2020-02-21	69.130	70.290	68.800	70.090	63.063	4,787,100
2020-02-20	68.560	69.740	68.180	69.560	62.587	3,641,300
2020-02-19	68.370	69.240	67.910	68.880	61.975	3,612,800

← NewerPage 28 of 79 · 4,733 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.