Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	63.880	63.960	63.490	63.920	57.330	2,108,800
2019-11-18	62.970	63.660	62.970	63.630	57.070	2,812,800
2019-11-15	63.400	63.400	62.680	63.380	56.666	2,553,600
2019-11-14	62.290	63.140	62.020	63.110	56.425	2,600,900
2019-11-13	62.580	62.950	62.380	62.510	55.889	1,734,500
2019-11-12	62.800	62.960	62.500	62.840	56.184	2,726,100
2019-11-11	62.680	62.900	62.480	62.640	56.005	1,534,300
2019-11-08	62.890	62.980	62.380	62.860	56.202	1,858,100
2019-11-07	62.740	63.570	62.570	63.030	56.354	2,663,600
2019-11-06	62.000	62.430	61.890	62.260	55.665	2,248,200
2019-11-05	62.170	62.200	61.360	61.920	55.361	2,340,500
2019-11-04	61.470	62.150	61.350	62.070	55.495	3,711,500
2019-11-01	61.390	61.670	60.870	61.230	54.744	3,502,400
2019-10-31	60.000	62.200	59.890	60.940	54.485	5,746,200
2019-10-30	60.800	60.870	59.750	59.890	53.546	3,412,000
2019-10-29	60.710	61.110	60.370	60.450	54.047	3,459,000
2019-10-28	60.440	60.890	60.200	60.670	54.244	2,728,600
2019-10-25	60.510	60.900	60.270	60.460	54.056	2,993,200
2019-10-24	60.860	61.000	60.180	60.510	54.100	1,925,800
2019-10-23	59.970	60.370	59.590	60.350	53.957	2,787,600
2019-10-22	60.930	61.230	59.700	59.900	53.555	2,644,200
2019-10-21	61.320	61.590	60.300	60.780	54.342	3,157,600
2019-10-18	61.430	61.430	60.600	60.640	54.217	3,257,000
2019-10-17	61.520	61.770	60.970	61.380	54.878	2,627,200
2019-10-16	61.400	61.980	61.220	61.390	54.887	2,668,300
2019-10-15	60.400	61.680	60.370	61.340	54.843	2,249,100
2019-10-14	60.600	60.700	60.020	60.380	53.984	1,752,900
2019-10-11	60.450	61.430	60.310	60.610	54.190	2,587,100
2019-10-10	59.050	60.310	58.970	59.800	53.466	2,340,400
2019-10-09	59.740	59.750	59.140	59.440	53.144	1,939,400
2019-10-08	59.710	59.880	58.890	58.900	52.661	3,779,300
2019-10-07	60.280	60.600	60.080	60.280	53.895	2,094,400
2019-10-04	60.370	60.850	60.260	60.510	54.100	2,359,600
2019-10-03	59.990	60.320	59.630	60.180	53.805	2,559,100
2019-10-02	60.030	60.610	59.500	59.940	53.591	3,756,000
2019-10-01	60.400	61.790	60.400	60.620	54.199	3,232,900
2019-09-30	59.050	60.410	58.870	60.270	53.886	4,399,500
2019-09-27	60.020	60.120	58.660	58.750	52.527	2,654,700
2019-09-26	60.000	60.190	59.030	59.660	53.340	2,521,500
2019-09-25	59.970	60.480	59.420	60.190	53.814	3,874,000
2019-09-24	61.030	61.490	59.490	59.920	53.573	4,996,100
2019-09-23	61.700	61.720	60.800	60.830	54.387	3,586,400
2019-09-20	63.110	63.330	61.460	61.800	55.254	7,779,700
2019-09-19	63.320	64.080	63.080	63.470	56.747	2,809,500
2019-09-18	63.700	63.830	62.700	63.510	56.783	2,861,500
2019-09-17	64.060	64.060	63.210	64.000	57.221	2,127,200
2019-09-16	64.000	64.540	63.870	63.990	57.212	2,722,500
2019-09-13	65.020	65.200	64.190	64.330	57.516	3,071,400
2019-09-12	65.610	65.620	64.360	64.840	57.972	2,580,500
2019-09-11	64.920	65.440	64.410	65.360	58.437	3,186,500
2019-09-10	63.940	64.770	63.270	64.740	57.882	2,368,600
2019-09-09	64.530	64.640	63.860	64.180	57.382	2,031,000
2019-09-06	64.270	65.000	64.090	64.450	57.623	2,927,800
2019-09-05	63.160	64.310	63.160	64.260	57.453	3,167,900
2019-09-04	62.180	62.550	62.040	62.410	55.799	2,231,600
2019-09-03	60.950	61.620	60.840	61.480	54.968	3,168,000
2019-08-30	61.830	61.830	61.090	61.390	54.887	2,535,600
2019-08-29	60.830	61.460	60.750	61.380	54.878	2,667,900
2019-08-28	59.800	60.310	59.200	60.240	53.859	3,178,300
2019-08-27	60.210	60.270	59.440	59.700	53.376	2,638,800

← NewerPage 30 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.