Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	84.250	84.570	83.050	83.350	73.229	3,721,200
2018-03-20	84.030	84.690	83.910	84.310	74.073	3,145,900
2018-03-19	84.370	84.760	82.950	83.810	73.634	3,304,900
2018-03-16	84.800	85.000	84.230	84.600	74.328	4,534,900
2018-03-15	83.750	85.100	83.680	84.830	74.530	2,969,500
2018-03-14	84.010	84.620	83.450	83.630	73.475	2,255,200
2018-03-13	84.570	84.990	83.520	83.790	73.616	2,279,600
2018-03-12	84.620	84.920	83.800	84.070	73.862	4,499,300
2018-03-09	83.620	84.950	83.510	84.710	74.424	2,997,500
2018-03-08	83.650	83.680	82.660	83.220	73.115	3,340,200
2018-03-07	82.690	83.560	82.410	83.250	73.142	2,706,000
2018-03-06	82.830	83.270	82.010	83.070	72.983	2,907,500
2018-03-05	80.730	82.580	80.570	82.270	72.281	2,532,400
2018-03-02	79.920	81.420	79.520	81.280	71.411	3,055,000
2018-03-01	82.240	82.500	80.110	80.650	70.857	3,739,000
2018-02-28	82.980	83.550	81.860	82.020	72.061	2,613,900
2018-02-27	83.220	83.790	82.250	82.510	72.491	2,914,900
2018-02-26	83.310	83.340	82.270	82.970	72.896	2,875,700
2018-02-23	82.320	82.530	80.810	82.530	72.509	3,540,700
2018-02-22	82.250	82.570	81.370	81.610	71.701	3,357,600
2018-02-21	81.470	83.560	81.350	81.800	71.868	4,607,900
2018-02-20	80.690	82.180	80.610	81.540	71.464	3,913,100
2018-02-16	81.490	81.870	80.650	80.950	70.946	4,780,700
2018-02-15	80.290	81.370	79.330	81.370	71.315	3,368,100
2018-02-14	77.430	80.130	77.380	79.820	69.956	4,773,500
2018-02-13	76.900	78.300	76.660	78.110	68.457	4,123,400
2018-02-12	76.510	77.900	76.420	77.430	67.861	5,642,800
2018-02-09	75.840	76.820	74.060	76.290	66.862	6,550,200
2018-02-08	76.710	78.080	75.090	75.160	65.872	6,974,600
2018-02-07	76.630	79.280	76.500	76.520	67.064	7,112,600
2018-02-06	72.240	74.270	71.950	73.900	64.768	6,519,000
2018-02-05	75.650	76.590	73.250	73.290	64.233	4,318,200
2018-02-02	75.810	77.080	75.700	75.720	66.363	5,256,400
2018-02-01	77.910	78.440	77.090	77.500	67.923	3,130,800
2018-01-31	77.580	78.230	77.320	77.980	68.343	3,222,800
2018-01-30	78.170	78.740	77.520	77.760	68.151	2,803,900
2018-01-29	78.050	78.420	77.780	78.150	68.492	2,734,800
2018-01-26	78.220	78.530	77.680	78.430	68.738	2,425,200
2018-01-25	78.720	78.830	77.720	77.950	68.317	2,741,800
2018-01-24	78.540	78.950	78.110	78.450	68.755	3,655,900
2018-01-23	77.640	78.780	77.550	78.260	68.589	2,732,700
2018-01-22	77.390	78.340	77.190	77.960	68.326	3,843,600
2018-01-19	76.990	77.380	76.780	77.290	67.739	3,178,700
2018-01-18	77.000	77.140	76.110	76.750	67.265	5,518,200
2018-01-17	75.150	76.030	75.100	75.840	66.468	4,169,500
2018-01-16	75.450	75.780	74.420	74.730	65.495	3,547,800
2018-01-12	74.100	74.850	73.890	74.560	65.346	3,816,300
2018-01-11	73.980	74.200	73.620	74.010	64.864	3,981,300
2018-01-10	73.240	74.020	73.200	73.970	64.829	3,485,800
2018-01-09	73.200	73.630	73.200	73.460	64.382	3,018,300
2018-01-08	73.160	73.660	73.010	73.370	64.303	3,305,400
2018-01-05	73.110	73.590	72.760	73.300	64.242	2,913,200
2018-01-04	71.950	72.970	71.860	72.680	63.698	3,444,300
2018-01-03	71.180	71.770	70.900	71.550	62.708	4,317,100
2018-01-02	71.160	71.330	70.540	70.950	62.182	3,068,600
2017-12-29	71.380	71.710	71.010	71.020	62.244	2,212,200
2017-12-28	71.270	71.530	70.950	71.390	62.568	1,927,000
2017-12-27	71.630	71.630	71.080	71.200	62.401	2,593,600
2017-12-26	71.560	71.920	71.120	71.240	62.436	2,071,900
2017-12-22	71.650	72.440	71.500	71.700	62.840	5,831,100

← NewerPage 37 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.