Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	61.730	62.330	61.730	61.930	55.190	5,698,600
2019-05-30	61.940	62.900	61.750	62.360	55.573	5,059,700
2019-05-29	61.830	62.170	61.550	61.880	55.146	4,540,500
2019-05-28	62.140	62.660	61.880	62.070	55.315	6,931,000
2019-05-24	61.500	62.190	61.220	61.870	55.137	6,435,100
2019-05-23	60.960	61.710	60.840	61.080	54.433	9,080,900
2019-05-22	60.610	62.190	60.610	61.500	54.807	9,350,100
2019-05-21	60.180	61.150	60.020	61.000	54.361	9,828,500
2019-05-20	58.830	60.120	58.710	59.990	53.283	10,899,400
2019-05-17	58.010	59.500	57.810	59.440	52.795	8,199,200
2019-05-16	58.460	58.990	58.230	58.640	52.084	6,956,500
2019-05-15	57.550	58.770	57.430	58.600	52.049	7,812,100
2019-05-14	57.120	58.300	56.970	57.750	51.294	7,946,600
2019-05-13	58.020	58.170	56.730	56.880	50.521	12,267,700
2019-05-10	58.560	59.320	58.280	59.130	52.519	12,089,700
2019-05-09	58.270	59.280	58.010	59.100	52.493	9,168,200
2019-05-08	58.480	59.110	58.070	58.980	52.386	8,371,200
2019-05-07	59.000	59.100	57.470	58.510	51.969	10,533,200
2019-05-06	58.560	60.190	58.020	59.600	52.937	10,181,700
2019-05-03	60.090	61.500	57.700	59.250	52.626	40,551,000
2019-05-02	72.190	72.970	65.000	66.610	59.163	12,472,500
2019-05-01	73.350	73.380	72.150	72.180	64.110	3,151,900
2019-04-30	72.430	73.050	72.290	72.960	64.803	3,057,200
2019-04-29	71.150	72.860	71.150	72.400	64.306	3,450,900
2019-04-26	73.070	73.430	72.640	73.370	65.167	2,216,300
2019-04-25	72.720	73.110	72.300	72.930	64.776	2,459,700
2019-04-24	72.980	73.500	72.090	72.670	64.545	3,045,800
2019-04-23	71.770	73.050	71.550	72.850	64.705	6,282,900
2019-04-22	70.950	71.540	70.370	71.480	63.489	2,046,200
2019-04-18	72.270	72.270	70.560	71.340	63.364	5,469,600
2019-04-17	72.170	72.430	71.750	72.150	64.084	3,025,400
2019-04-16	73.000	73.170	71.580	71.900	63.862	4,399,500
2019-04-15	74.440	74.580	73.760	74.320	66.011	1,690,400
2019-04-12	74.410	74.500	73.550	74.290	65.984	2,499,800
2019-04-11	74.670	74.780	74.070	74.190	65.896	2,018,600
2019-04-10	74.450	74.770	74.310	74.600	66.260	1,554,200
2019-04-09	73.920	74.520	73.720	74.370	66.055	2,036,000
2019-04-08	74.260	74.450	73.560	74.410	66.091	2,429,000
2019-04-05	73.850	74.420	73.130	74.200	65.904	2,572,800
2019-04-04	74.300	74.400	73.320	73.790	65.540	2,221,800
2019-04-03	73.900	74.850	73.820	74.180	65.887	3,483,100
2019-04-02	73.860	74.180	73.410	73.570	65.345	3,069,100
2019-04-01	73.000	73.980	72.650	73.850	65.594	3,561,900
2019-03-29	72.020	72.850	71.970	72.450	64.350	4,475,300
2019-03-28	71.890	71.890	71.040	71.580	63.577	2,495,800
2019-03-27	71.130	71.470	70.320	71.030	63.089	2,040,300
2019-03-26	71.230	71.730	70.670	71.090	63.142	2,295,500
2019-03-25	70.740	70.890	70.010	70.750	62.840	1,983,700
2019-03-22	71.960	72.060	70.640	70.890	62.964	2,711,800
2019-03-21	71.490	72.640	71.410	72.200	64.128	4,141,700
2019-03-20	72.170	72.430	71.320	71.710	63.693	2,161,300
2019-03-19	72.310	72.440	71.800	72.020	63.968	2,537,300
2019-03-18	72.100	72.320	71.220	71.880	63.844	2,376,900
2019-03-15	71.060	72.360	70.940	72.130	64.066	4,808,900
2019-03-14	71.220	71.470	70.850	70.930	63.000	2,577,500
2019-03-13	71.930	72.330	71.150	71.210	63.249	3,926,900
2019-03-12	72.300	72.610	71.680	71.780	63.755	3,622,700
2019-03-11	71.370	72.390	71.300	72.350	64.261	3,159,200
2019-03-08	71.610	72.000	70.570	71.150	63.195	3,912,500
2019-03-07	72.320	72.720	71.660	72.330	64.243	5,296,300

← NewerPage 32 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.