Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	79.390	80.750	78.650	80.700	71.088	9,462,000
2018-06-14	78.150	78.970	78.110	78.550	69.194	3,198,400
2018-06-13	77.230	79.060	77.230	78.020	68.727	3,484,300
2018-06-12	76.970	78.300	76.950	78.250	68.930	3,764,800
2018-06-11	77.070	77.780	76.610	76.970	67.803	1,917,200
2018-06-08	76.580	77.130	75.940	77.110	67.926	2,504,700
2018-06-07	78.040	78.200	76.110	76.720	67.582	3,468,500
2018-06-06	77.170	78.170	77.100	78.140	68.833	2,753,500
2018-06-05	77.360	77.400	76.670	77.030	67.855	2,295,800
2018-06-04	76.860	77.450	76.720	77.220	68.023	2,800,100
2018-06-01	75.780	77.220	75.770	76.870	67.714	3,089,200
2018-05-31	74.920	76.220	74.920	75.350	66.375	6,622,200
2018-05-30	74.600	76.030	74.500	75.690	66.675	3,449,600
2018-05-29	75.470	75.480	73.970	74.410	65.547	3,543,500
2018-05-25	75.980	76.040	75.050	75.780	66.754	2,872,500
2018-05-24	75.910	76.400	75.470	75.930	66.886	3,006,400
2018-05-23	74.980	75.800	74.860	75.760	66.737	2,844,600
2018-05-22	75.910	76.030	75.140	75.240	66.279	4,025,500
2018-05-21	76.320	76.810	75.500	75.750	66.728	1,912,900
2018-05-18	75.920	76.700	75.550	76.040	66.807	3,210,500
2018-05-17	75.050	76.210	74.970	75.780	66.579	3,605,700
2018-05-16	75.570	75.900	75.170	75.390	66.236	2,374,600
2018-05-15	75.670	76.330	75.010	75.460	66.298	2,997,600
2018-05-14	76.370	76.830	75.440	75.860	66.649	3,991,900
2018-05-11	75.830	76.990	75.780	76.580	67.282	3,678,700
2018-05-10	75.390	76.380	75.200	75.950	66.728	3,198,700
2018-05-09	75.860	75.970	74.760	75.030	65.920	6,849,500
2018-05-08	77.610	77.900	75.050	75.550	66.377	7,551,000
2018-05-07	78.730	78.880	76.830	77.860	68.406	9,362,800
2018-05-04	81.040	82.610	80.720	82.170	72.193	3,799,600
2018-05-03	80.950	81.570	80.080	81.360	71.481	3,338,400
2018-05-02	81.680	82.180	81.120	81.380	71.499	3,100,200
2018-05-01	81.780	82.170	81.460	81.820	71.885	2,213,400
2018-04-30	82.010	82.500	81.720	81.820	71.885	2,642,900
2018-04-27	81.860	82.680	81.520	81.620	71.710	2,227,300
2018-04-26	81.330	81.810	80.790	81.730	71.806	3,223,800
2018-04-25	80.590	81.150	79.910	80.910	71.086	2,642,700
2018-04-24	82.170	82.320	80.350	80.800	70.989	3,017,200
2018-04-23	81.980	82.200	81.230	81.570	71.666	2,130,700
2018-04-20	82.190	82.560	81.390	81.770	71.841	3,053,400
2018-04-19	82.560	83.240	82.090	82.370	72.368	2,161,100
2018-04-18	82.450	83.150	81.630	82.700	72.658	2,577,200
2018-04-17	82.390	82.500	81.480	82.190	72.210	3,568,900
2018-04-16	81.490	82.260	81.000	81.770	71.841	2,269,400
2018-04-13	82.230	82.230	80.190	80.820	71.007	2,784,700
2018-04-12	80.380	81.850	80.080	81.550	71.648	3,619,300
2018-04-11	79.650	80.260	79.460	79.930	70.225	2,499,300
2018-04-10	80.300	81.080	80.100	80.400	70.638	3,190,800
2018-04-09	79.430	80.230	78.870	78.910	69.329	3,278,000
2018-04-06	80.310	80.860	78.540	79.070	69.469	3,552,900
2018-04-05	81.050	81.480	80.060	80.920	71.095	2,378,900
2018-04-04	78.620	81.180	78.580	80.720	70.919	3,972,700
2018-04-03	79.920	80.720	78.990	80.050	70.330	3,700,200
2018-04-02	80.460	81.270	78.460	79.210	69.592	4,708,300
2018-03-29	80.100	81.610	79.770	80.500	70.726	4,755,600
2018-03-28	80.390	80.890	79.380	79.670	69.996	3,753,300
2018-03-27	82.290	82.740	79.340	80.080	70.357	3,387,800
2018-03-26	80.660	81.870	79.650	81.630	71.718	3,639,000
2018-03-23	81.060	81.460	79.200	79.260	69.636	3,093,600
2018-03-22	82.510	83.000	80.660	80.970	71.138	5,454,000

← NewerPage 36 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.