Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	75.730	76.760	75.230	76.610	67.666	2,481,900
2018-09-10	75.910	76.310	75.400	75.560	66.739	2,657,400
2018-09-07	75.420	76.210	75.350	75.730	66.889	3,110,200
2018-09-06	75.490	75.920	74.940	75.720	66.880	2,586,600
2018-09-05	75.290	75.460	74.680	75.290	66.500	3,336,600
2018-09-04	75.110	75.860	74.020	75.640	66.809	6,905,600
2018-08-31	77.360	78.590	77.360	78.430	69.274	3,343,300
2018-08-30	77.630	77.910	77.060	77.390	68.355	2,311,700
2018-08-29	76.610	77.900	76.610	77.690	68.620	2,790,100
2018-08-28	76.740	76.880	76.160	76.660	67.710	2,170,700
2018-08-27	76.160	77.170	75.990	76.610	67.666	2,786,700
2018-08-24	75.430	76.000	75.070	75.860	67.004	2,399,000
2018-08-23	75.350	75.950	75.000	75.110	66.341	2,207,800
2018-08-22	74.810	75.390	74.600	75.260	66.474	2,341,200
2018-08-21	74.890	75.300	74.740	74.900	66.156	2,258,700
2018-08-20	75.490	75.500	74.550	74.910	65.988	3,201,600
2018-08-17	75.060	75.810	74.920	75.560	66.560	3,337,100
2018-08-16	74.590	75.370	74.550	75.100	66.155	3,379,300
2018-08-15	74.880	75.130	74.130	74.540	65.662	3,155,400
2018-08-14	74.660	75.740	74.660	75.220	66.261	3,949,800
2018-08-13	75.750	76.460	75.330	75.420	66.437	2,933,400
2018-08-10	75.970	76.260	75.360	75.560	66.560	2,840,700
2018-08-09	77.120	77.250	76.210	76.260	67.177	4,262,500
2018-08-08	78.280	78.280	77.210	77.240	68.040	2,221,400
2018-08-07	78.550	78.830	77.810	78.070	68.771	2,220,000
2018-08-06	77.770	78.520	77.750	78.490	69.141	3,399,700
2018-08-03	77.540	78.250	76.270	77.820	68.551	5,647,000
2018-08-02	75.450	78.170	74.830	76.860	67.706	12,197,300
2018-08-01	81.500	82.290	81.360	82.090	72.313	3,571,400
2018-07-31	81.140	81.730	80.810	81.500	71.793	3,429,000
2018-07-30	81.530	81.760	80.340	80.760	71.141	2,830,900
2018-07-27	82.730	83.000	80.990	81.560	71.846	2,427,300
2018-07-26	83.050	83.300	82.630	82.720	72.868	1,813,900
2018-07-25	82.550	82.840	81.910	82.840	72.973	3,107,100
2018-07-24	82.530	82.910	82.010	82.260	72.462	2,611,900
2018-07-23	82.140	82.760	81.740	82.670	72.824	1,943,100
2018-07-20	82.220	82.570	81.950	82.240	72.445	2,338,300
2018-07-19	82.250	82.630	81.500	82.380	72.568	2,259,400
2018-07-18	82.360	82.650	81.860	82.330	72.524	2,223,900
2018-07-17	81.400	82.990	81.280	82.740	72.885	2,406,100
2018-07-16	81.780	82.380	81.660	81.960	72.198	3,032,100
2018-07-13	82.490	83.080	81.570	81.710	71.978	4,163,100
2018-07-12	82.040	83.350	81.440	83.320	73.396	3,599,700
2018-07-11	81.220	81.890	81.110	81.590	71.872	3,012,000
2018-07-10	81.500	82.100	81.330	81.750	72.013	2,276,000
2018-07-09	80.760	81.100	80.250	80.980	71.335	2,075,000
2018-07-06	79.940	80.740	79.710	80.560	70.965	2,050,500
2018-07-05	79.840	80.190	79.220	79.890	70.375	3,613,100
2018-07-03	79.980	80.210	79.350	79.900	70.384	1,637,200
2018-07-02	78.570	79.520	78.300	79.490	70.022	2,679,900
2018-06-29	78.940	80.010	78.800	78.990	69.582	3,668,100
2018-06-28	77.790	79.370	77.350	79.020	69.608	3,105,200
2018-06-27	79.430	79.430	77.350	77.380	68.164	3,712,200
2018-06-26	78.140	78.800	77.790	78.450	69.106	2,800,400
2018-06-25	78.410	78.500	77.350	77.960	68.675	4,442,900
2018-06-22	78.170	79.000	77.250	78.700	69.326	5,724,100
2018-06-21	78.770	78.770	77.560	77.680	68.428	2,714,800
2018-06-20	79.250	79.300	78.460	78.820	69.432	3,149,700
2018-06-19	79.360	79.660	78.550	79.200	69.767	3,156,600
2018-06-18	79.890	80.350	78.630	80.010	70.480	4,458,700

← NewerPage 35 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.