Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	60.610	60.630	59.590	59.870	53.528	2,693,100
2019-08-23	61.050	61.930	59.800	60.000	53.644	2,946,100
2019-08-22	62.030	62.270	61.100	61.200	54.717	3,287,500
2019-08-21	62.100	62.210	61.660	61.940	55.379	2,358,600
2019-08-20	61.770	62.080	61.360	61.580	54.878	1,976,900
2019-08-19	61.940	62.520	61.570	61.860	55.128	2,585,300
2019-08-16	61.190	61.460	60.760	61.220	54.557	2,222,900
2019-08-15	60.750	61.130	60.100	60.580	53.987	3,446,900
2019-08-14	60.880	60.990	59.940	60.650	54.050	4,152,500
2019-08-13	61.170	62.010	60.730	61.740	55.021	4,064,700
2019-08-12	62.280	62.280	61.070	61.170	54.513	2,719,100
2019-08-09	63.440	63.470	61.900	62.460	55.663	3,640,800
2019-08-08	62.730	63.980	62.220	63.960	56.999	2,938,900
2019-08-07	61.680	62.450	61.150	62.210	55.440	3,068,200
2019-08-06	62.190	62.750	61.460	62.580	55.769	3,715,400
2019-08-05	62.700	63.240	61.800	62.040	55.288	4,304,100
2019-08-02	65.340	65.480	62.810	63.490	56.580	5,801,800
2019-08-01	66.960	67.880	65.030	66.410	59.183	6,183,300
2019-07-31	65.450	66.080	64.240	65.140	58.051	5,583,000
2019-07-30	65.660	65.660	65.090	65.330	58.220	2,776,500
2019-07-29	66.360	66.470	65.440	66.040	58.853	2,369,700
2019-07-26	65.760	66.500	65.750	66.400	59.174	1,711,000
2019-07-25	65.810	66.010	65.310	65.780	58.621	2,437,700
2019-07-24	65.540	65.840	64.830	65.760	58.603	4,183,100
2019-07-23	65.090	65.870	64.890	65.870	58.701	3,460,200
2019-07-22	65.300	65.910	65.190	65.550	58.416	3,288,700
2019-07-19	66.060	66.270	65.030	65.140	58.051	4,094,800
2019-07-18	64.780	66.020	64.310	65.930	58.755	2,480,100
2019-07-17	66.210	66.250	65.120	65.240	58.140	2,820,000
2019-07-16	65.800	66.310	65.350	65.950	58.773	2,262,000
2019-07-15	65.900	66.090	65.500	65.820	58.657	3,170,500
2019-07-12	65.570	65.910	65.190	65.860	58.693	2,787,400
2019-07-11	64.350	65.420	64.090	65.290	58.185	3,204,200
2019-07-10	64.580	64.960	63.670	64.060	57.088	3,521,800
2019-07-09	63.840	64.460	63.620	64.380	57.374	3,463,500
2019-07-08	64.410	64.850	63.900	64.200	57.213	3,099,600
2019-07-05	63.740	64.870	63.690	64.710	57.668	3,056,100
2019-07-03	64.420	64.450	63.790	64.180	57.195	2,744,800
2019-07-02	64.410	64.550	63.600	64.360	57.356	2,890,900
2019-07-01	64.470	65.200	63.850	64.280	57.284	3,010,300
2019-06-28	63.370	63.790	63.170	63.390	56.491	10,908,500
2019-06-27	63.270	63.450	62.940	63.060	56.197	2,938,100
2019-06-26	63.600	64.220	63.050	63.060	56.197	2,341,500
2019-06-25	64.050	64.150	63.050	63.160	56.286	4,004,900
2019-06-24	64.090	64.480	63.770	64.050	57.079	5,614,800
2019-06-21	64.120	64.720	63.860	64.460	57.445	8,774,100
2019-06-20	63.300	64.290	62.820	64.170	57.186	8,717,300
2019-06-19	63.670	64.000	61.900	62.610	55.796	7,179,100
2019-06-18	63.270	64.000	63.120	63.720	56.785	4,883,700
2019-06-17	62.000	62.990	61.640	62.560	55.752	3,932,000
2019-06-14	62.000	62.220	61.020	61.640	54.932	5,452,000
2019-06-13	62.480	62.560	61.860	62.340	55.556	6,092,600
2019-06-12	63.090	63.390	62.110	62.150	55.386	3,380,200
2019-06-11	63.660	63.930	63.020	63.370	56.474	3,043,200
2019-06-10	62.850	63.430	62.670	63.030	56.171	3,763,700
2019-06-07	62.240	62.980	62.150	62.780	55.948	2,312,100
2019-06-06	61.940	62.150	61.750	61.900	55.163	5,228,100
2019-06-05	61.730	62.240	61.280	62.180	55.413	6,435,300
2019-06-04	61.030	61.540	58.870	61.100	54.451	7,812,800
2019-06-03	61.770	62.100	60.130	60.540	53.951	7,308,500

← NewerPage 31 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.