Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	71.420	72.030	71.190	71.460	63.471	2,691,000
2019-03-05	71.690	71.990	71.340	71.390	63.409	2,112,900
2019-03-04	72.560	72.880	71.010	71.760	63.737	3,278,400
2019-03-01	70.910	72.220	70.800	72.130	64.066	2,947,800
2019-02-28	71.250	71.760	70.880	70.980	63.044	3,699,300
2019-02-27	71.720	71.720	70.960	71.310	63.338	5,050,400
2019-02-26	72.430	72.540	71.760	72.040	63.986	3,629,200
2019-02-25	72.930	73.000	72.140	72.250	64.172	4,105,300
2019-02-22	71.690	72.420	71.490	72.380	64.288	5,585,400
2019-02-21	72.100	72.420	71.120	71.340	63.364	4,739,000
2019-02-20	73.270	73.410	71.860	72.250	64.172	3,171,400
2019-02-19	73.210	73.570	72.640	73.180	64.821	3,955,700
2019-02-15	73.710	74.050	73.080	73.560	65.157	2,875,200
2019-02-14	73.060	73.640	72.920	73.120	64.768	1,496,200
2019-02-13	74.160	74.350	73.180	73.580	65.175	2,998,300
2019-02-12	73.420	73.620	72.880	73.450	65.060	3,404,000
2019-02-11	73.350	73.870	72.880	72.970	64.635	3,986,100
2019-02-08	72.460	73.540	72.180	73.160	64.803	4,613,200
2019-02-07	74.180	74.450	71.420	72.990	64.653	5,880,600
2019-02-06	70.020	74.690	70.000	74.500	65.990	7,242,000
2019-02-05	71.350	71.870	71.110	71.210	63.076	3,978,100
2019-02-04	70.070	71.510	69.940	71.290	63.147	3,382,100
2019-02-01	69.950	70.940	69.780	70.140	62.128	3,218,600
2019-01-31	69.860	70.310	69.410	69.680	61.721	3,504,100
2019-01-30	68.730	70.100	68.540	69.800	61.827	3,646,100
2019-01-29	69.000	69.230	68.380	68.660	60.817	2,902,300
2019-01-28	69.270	69.380	68.340	68.950	61.074	2,771,000
2019-01-25	70.250	70.320	69.250	70.020	62.022	4,073,900
2019-01-24	67.120	68.150	66.920	68.120	60.339	3,336,000
2019-01-23	66.960	67.450	66.210	67.060	59.400	3,350,200
2019-01-22	67.300	67.690	66.270	66.800	59.170	3,698,000
2019-01-18	67.550	68.030	66.970	67.820	60.073	3,904,900
2019-01-17	65.490	66.740	65.200	66.550	58.948	2,367,800
2019-01-16	65.900	66.080	65.450	65.790	58.275	3,496,900
2019-01-15	64.840	66.250	64.650	65.990	58.452	3,550,900
2019-01-14	64.460	65.020	64.340	64.630	57.247	4,407,500
2019-01-11	64.780	65.190	64.580	64.920	57.504	3,320,600
2019-01-10	63.640	64.850	63.500	64.810	57.407	3,314,000
2019-01-09	64.620	64.800	63.980	64.260	56.920	2,783,000
2019-01-08	64.270	64.430	63.440	64.320	56.973	3,427,500
2019-01-07	63.350	63.970	62.800	63.600	56.335	3,940,400
2019-01-04	62.280	63.800	61.950	63.700	56.424	4,885,600
2019-01-03	62.360	62.970	61.010	61.100	54.121	3,895,700
2019-01-02	62.500	63.810	62.500	63.090	55.883	3,045,600
2018-12-31	63.240	63.660	63.020	63.480	56.229	2,338,200
2018-12-28	63.410	63.900	62.420	62.930	55.742	2,335,400
2018-12-27	61.680	63.110	60.890	63.080	55.875	3,386,000
2018-12-26	60.600	62.360	59.470	62.360	55.237	3,516,800
2018-12-24	60.070	60.960	59.660	60.020	53.164	3,542,700
2018-12-21	62.850	63.650	59.800	60.090	53.226	10,209,700
2018-12-20	63.910	64.470	62.050	62.780	55.609	4,413,000
2018-12-19	64.910	66.040	63.630	64.230	56.893	3,457,700
2018-12-18	65.140	65.490	64.160	64.620	57.239	4,206,100
2018-12-17	67.430	67.760	64.050	64.670	57.283	5,026,200
2018-12-14	68.230	68.870	67.580	67.770	60.029	2,945,300
2018-12-13	68.140	69.290	67.820	69.080	61.189	4,129,900
2018-12-12	68.440	69.230	67.990	68.030	60.259	3,135,500
2018-12-11	68.210	68.440	66.600	67.260	59.577	3,949,800
2018-12-10	68.010	68.660	66.420	67.090	59.426	5,324,200
2018-12-07	69.390	69.760	67.590	68.000	60.233	3,318,600

← NewerPage 33 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.