Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	69.100	69.480	68.110	69.400	61.473	4,303,100
2018-12-04	71.900	71.990	69.740	70.020	62.022	3,261,300
2018-12-03	71.690	72.230	71.110	71.930	63.714	3,567,000
2018-11-30	70.620	71.290	70.060	71.230	63.094	4,139,100
2018-11-29	70.490	70.950	70.110	70.300	62.270	2,555,700
2018-11-28	69.970	70.880	69.510	70.760	62.677	3,515,100
2018-11-27	68.510	70.000	68.360	69.900	61.915	5,236,200
2018-11-26	68.660	69.070	68.370	68.750	60.897	2,666,700
2018-11-23	68.060	68.960	67.830	67.980	60.215	1,290,200
2018-11-21	68.310	69.590	67.710	68.670	60.826	4,757,300
2018-11-20	67.740	68.780	67.450	67.610	59.887	3,786,300
2018-11-19	70.430	71.160	68.750	69.210	61.304	4,115,000
2018-11-16	68.490	71.130	68.270	70.330	62.119	7,992,900
2018-11-15	67.170	68.740	67.010	68.670	60.653	4,260,400
2018-11-14	70.000	70.000	67.470	67.570	59.681	5,022,100
2018-11-13	69.840	70.460	69.440	69.610	61.483	3,698,100
2018-11-12	70.050	70.270	69.350	69.550	61.430	3,490,700
2018-11-09	70.910	71.140	69.850	70.340	62.128	3,062,200
2018-11-08	71.280	71.820	70.930	71.240	62.923	2,103,500
2018-11-07	70.320	71.430	70.180	71.370	63.038	2,449,500
2018-11-06	69.640	69.780	69.150	69.650	61.519	2,481,200
2018-11-05	69.930	70.000	69.060	69.460	61.351	3,090,500
2018-11-02	69.120	69.630	68.510	69.500	61.386	3,746,600
2018-11-01	68.990	69.190	68.080	68.780	60.750	5,520,700
2018-10-31	66.620	69.660	66.320	69.030	60.971	5,550,900
2018-10-30	66.650	67.930	65.140	66.520	58.754	9,640,300
2018-10-29	71.250	71.310	68.360	69.220	61.139	6,742,600
2018-10-26	70.000	71.460	69.320	70.530	62.296	3,808,300
2018-10-25	70.620	71.860	70.200	71.480	63.135	3,582,300
2018-10-24	73.130	73.620	70.100	70.150	61.960	3,631,900
2018-10-23	72.650	73.620	71.780	73.410	64.840	4,217,700
2018-10-22	73.980	74.230	73.100	73.590	64.999	2,126,000
2018-10-19	73.740	74.530	73.480	73.690	65.087	3,106,900
2018-10-18	73.880	74.380	73.280	73.590	64.999	3,690,200
2018-10-17	73.360	74.380	72.740	73.990	65.352	2,594,100
2018-10-16	72.750	73.710	72.510	73.500	64.919	3,639,200
2018-10-15	71.540	72.590	70.950	72.010	63.603	3,262,300
2018-10-12	71.360	72.500	70.820	72.170	63.744	4,791,000
2018-10-11	71.700	72.130	69.990	70.290	62.084	4,659,700
2018-10-10	73.620	73.650	71.390	71.440	63.100	4,091,300
2018-10-09	74.000	74.300	73.580	73.970	65.334	2,248,000
2018-10-08	75.000	75.030	73.360	74.110	65.458	3,344,200
2018-10-05	75.960	76.290	74.780	75.210	66.429	3,011,400
2018-10-04	76.470	76.580	75.770	76.100	67.216	3,385,400
2018-10-03	77.330	77.490	76.490	76.560	67.622	2,081,700
2018-10-02	77.000	77.350	76.540	77.280	68.258	2,977,300
2018-10-01	77.450	77.870	76.720	76.980	67.993	2,252,800
2018-09-28	76.450	77.160	76.450	77.150	68.143	2,537,200
2018-09-27	76.500	77.550	76.500	76.760	67.799	2,549,500
2018-09-26	77.050	77.430	76.460	76.790	67.825	2,274,900
2018-09-25	77.600	77.780	76.750	76.820	67.852	2,281,100
2018-09-24	76.880	77.550	76.880	77.270	68.249	2,769,800
2018-09-21	77.710	77.850	77.190	77.610	68.549	5,358,200
2018-09-20	76.390	77.390	76.390	77.170	68.161	2,343,800
2018-09-19	77.690	77.690	76.010	76.100	67.216	1,773,400
2018-09-18	76.280	77.040	75.740	76.880	67.905	2,592,800
2018-09-17	76.330	76.630	75.810	75.960	67.092	3,075,600
2018-09-14	77.200	77.200	76.080	76.280	67.375	3,144,100
2018-09-13	75.950	77.230	75.820	77.200	68.187	3,990,000
2018-09-12	76.460	76.800	75.360	75.700	66.862	2,869,000

← NewerPage 34 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.