Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	73.440	73.860	72.320	72.400	63.453	4,740,500
2017-12-20	72.490	72.770	71.950	72.710	63.725	3,330,500
2017-12-19	71.800	72.440	71.370	71.930	63.041	2,679,900
2017-12-18	72.370	72.470	71.720	71.870	62.989	3,079,000
2017-12-15	72.050	72.300	71.070	72.080	63.173	8,291,000
2017-12-14	71.650	72.790	71.650	71.810	62.936	4,694,100
2017-12-13	71.800	72.120	71.060	71.190	62.393	3,129,000
2017-12-12	71.490	72.030	70.940	71.450	62.620	4,501,500
2017-12-11	71.650	72.040	71.250	71.560	62.717	2,329,300
2017-12-08	72.040	72.830	71.490	71.820	62.945	3,330,100
2017-12-07	71.360	71.790	70.010	71.610	62.761	5,680,600
2017-12-06	70.160	71.620	69.940	71.500	62.664	4,766,400
2017-12-05	70.060	71.310	69.690	70.430	61.726	3,263,000
2017-12-04	71.650	71.860	70.320	70.320	61.630	4,569,200
2017-12-01	71.910	72.410	70.760	71.360	62.542	4,770,000
2017-11-30	71.450	72.780	71.450	72.280	63.348	3,875,100
2017-11-29	72.990	72.990	71.960	72.110	63.199	3,080,900
2017-11-28	72.530	73.230	72.380	72.870	63.865	3,509,100
2017-11-27	72.230	72.610	72.000	72.400	63.453	3,994,000
2017-11-24	71.930	72.370	71.530	72.270	63.339	1,827,600
2017-11-22	71.920	72.060	71.480	71.710	62.848	2,537,800
2017-11-21	72.780	72.890	71.490	71.770	62.901	4,244,600
2017-11-20	72.740	72.910	71.570	71.900	63.015	5,894,900
2017-11-17	75.070	75.160	72.880	72.910	63.900	4,754,900
2017-11-16	74.400	75.770	74.390	75.380	65.933	3,370,800
2017-11-15	74.940	75.110	73.970	74.090	64.805	3,244,000
2017-11-14	73.840	75.190	73.780	74.970	65.575	2,261,400
2017-11-13	74.000	74.660	73.810	74.560	65.216	1,743,800
2017-11-10	73.590	74.440	73.420	74.260	64.954	2,591,900
2017-11-09	73.860	74.240	73.500	73.940	64.674	2,138,000
2017-11-08	74.850	75.080	74.270	74.380	65.059	2,556,300
2017-11-07	74.810	75.060	74.530	74.650	65.295	3,161,600
2017-11-06	74.110	75.290	74.000	74.780	65.409	3,183,300
2017-11-03	74.330	74.720	73.770	74.270	64.962	3,792,500
2017-11-02	74.140	75.110	73.730	74.360	65.041	4,426,300
2017-11-01	74.640	75.000	70.530	73.540	64.324	9,994,900
2017-10-31	75.730	76.510	75.360	75.670	66.187	6,126,500
2017-10-30	75.320	75.620	74.750	75.510	66.047	4,155,400
2017-10-27	74.710	75.500	74.000	75.390	65.942	3,424,300
2017-10-26	74.650	75.510	74.540	74.580	65.234	3,390,200
2017-10-25	74.430	74.750	74.100	74.250	64.945	2,375,000
2017-10-24	74.320	74.700	74.150	74.690	65.330	3,549,200
2017-10-23	74.980	75.000	74.300	74.400	65.076	2,665,600
2017-10-20	74.500	74.820	74.190	74.800	65.426	2,905,200
2017-10-19	73.610	74.470	73.420	74.270	64.962	1,658,800
2017-10-18	74.000	74.330	73.640	73.940	64.674	2,050,400
2017-10-17	74.120	74.130	73.600	73.970	64.700	1,387,200
2017-10-16	74.440	74.510	73.790	74.170	64.875	1,214,400
2017-10-13	74.610	74.770	74.230	74.380	65.059	1,467,000
2017-10-12	73.740	74.470	73.740	74.090	64.805	2,675,600
2017-10-11	73.890	74.010	73.150	73.600	64.376	2,468,200
2017-10-10	73.620	74.100	73.620	74.000	64.726	2,089,200
2017-10-09	73.910	73.910	73.200	73.650	64.420	1,925,400
2017-10-06	73.000	73.830	73.000	73.800	64.551	2,249,300
2017-10-05	73.060	73.230	72.630	73.200	64.027	3,628,200
2017-10-04	72.500	73.030	72.260	72.650	63.545	4,474,400
2017-10-03	72.460	72.920	72.220	72.550	63.458	2,638,600
2017-10-02	72.510	73.280	72.350	72.450	63.371	1,897,100
2017-09-29	71.990	72.650	71.930	72.540	63.449	1,953,100
2017-09-28	71.480	72.170	71.390	72.140	63.099	1,640,800

← NewerPage 38 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.