Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	68.340	69.220	68.040	68.830	61.930	3,218,200
2020-02-14	69.270	69.410	67.800	68.420	61.561	4,148,300
2020-02-13	69.260	69.700	68.960	69.610	62.434	2,827,000
2020-02-12	69.530	69.670	69.050	69.430	62.272	2,629,700
2020-02-11	69.460	69.460	68.760	69.200	62.066	3,036,000
2020-02-10	68.890	69.470	68.590	69.380	62.227	3,077,000
2020-02-07	70.580	70.990	68.550	69.590	62.416	7,927,100
2020-02-06	67.050	71.480	66.970	71.420	64.057	7,789,900
2020-02-05	64.590	65.170	64.230	64.970	58.272	3,815,400
2020-02-04	63.350	63.900	63.000	63.430	56.891	2,793,100
2020-02-03	61.850	62.910	61.570	62.610	56.155	3,646,700
2020-01-31	62.230	62.340	60.850	61.380	55.052	3,340,700
2020-01-30	62.170	62.520	61.300	62.470	56.030	2,428,900
2020-01-29	62.840	63.380	62.590	62.920	56.433	3,415,800
2020-01-28	61.960	62.880	61.570	62.600	56.146	2,683,100
2020-01-27	61.830	62.090	61.290	61.770	55.402	3,309,800
2020-01-24	62.780	63.150	61.990	62.420	55.985	2,631,200
2020-01-23	62.020	62.580	61.850	62.550	56.101	3,048,100
2020-01-22	62.600	62.920	61.830	62.190	55.779	3,534,500
2020-01-21	62.400	62.730	61.940	62.290	55.868	3,823,600
2020-01-17	62.560	62.930	62.320	62.770	56.299	4,046,000
2020-01-16	62.020	62.560	61.860	62.450	56.012	3,048,700
2020-01-15	61.420	62.000	61.420	61.850	55.474	2,613,400
2020-01-14	61.090	61.710	60.970	61.370	55.043	3,066,800
2020-01-13	60.490	61.270	60.210	61.160	54.855	2,787,200
2020-01-10	61.380	61.380	60.450	60.640	54.388	2,538,300
2020-01-09	61.500	61.990	60.750	61.110	54.810	4,049,000
2020-01-08	60.410	60.860	60.220	60.730	54.469	2,912,100
2020-01-07	60.670	60.690	59.980	60.320	54.101	2,952,900
2020-01-06	61.040	61.300	60.350	60.750	54.487	3,017,000
2020-01-03	61.080	61.540	60.890	61.360	55.034	2,535,700
2020-01-02	62.290	62.460	61.680	61.920	55.536	2,234,500
2019-12-31	61.540	62.070	61.470	62.020	55.626	2,035,800
2019-12-30	62.150	62.230	61.390	61.650	55.294	1,607,500
2019-12-27	62.490	62.840	62.010	62.160	55.752	1,507,800
2019-12-26	62.370	62.500	61.910	62.120	55.716	1,709,400
2019-12-24	62.640	62.660	62.150	62.400	55.967	622,600
2019-12-23	63.150	63.340	62.590	62.630	56.173	2,020,300
2019-12-20	62.970	63.270	62.010	63.220	56.702	4,831,700
2019-12-19	62.300	63.080	62.160	62.710	56.245	3,928,800
2019-12-18	61.690	62.480	61.500	62.320	55.895	4,410,300
2019-12-17	61.850	62.090	61.510	61.760	55.393	2,424,200
2019-12-16	62.120	62.520	61.450	61.660	55.303	2,732,300
2019-12-13	61.670	62.100	61.080	61.640	55.285	2,162,000
2019-12-12	60.530	61.930	60.430	61.770	55.402	2,340,400
2019-12-11	61.120	61.210	60.460	60.680	54.424	2,472,600
2019-12-10	61.790	61.900	61.020	61.100	54.801	2,284,900
2019-12-09	62.570	62.710	61.740	61.880	55.500	2,893,200
2019-12-06	62.460	62.850	62.260	62.660	56.200	2,555,600
2019-12-05	62.570	62.590	62.060	62.210	55.796	2,887,300
2019-12-04	62.930	63.020	62.370	62.400	55.967	2,035,800
2019-12-03	63.090	63.140	62.310	62.750	56.281	2,495,400
2019-12-02	64.090	64.160	63.420	63.540	56.989	2,387,200
2019-11-29	63.920	64.370	63.900	64.110	57.501	1,356,200
2019-11-27	63.950	64.180	63.440	64.150	57.536	1,483,000
2019-11-26	63.310	63.840	63.100	63.730	57.160	3,332,200
2019-11-25	63.330	63.590	63.220	63.360	56.828	2,256,500
2019-11-22	61.990	63.230	61.950	63.190	56.675	3,049,500
2019-11-21	63.460	63.580	63.090	63.400	56.864	2,296,100
2019-11-20	63.620	63.800	63.070	63.510	56.962	2,774,500

← NewerPage 29 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.