Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	72.030	72.330	71.530	71.910	62.898	2,037,400
2017-09-26	71.930	72.520	71.510	71.620	62.645	3,768,000
2017-09-25	71.910	72.050	71.040	71.690	62.706	2,195,600
2017-09-22	71.960	72.470	71.910	72.060	63.029	3,568,300
2017-09-21	72.370	72.580	71.860	71.860	62.854	2,382,300
2017-09-20	72.630	72.840	72.010	72.460	63.379	2,568,500
2017-09-19	72.250	72.820	72.130	72.500	63.414	2,620,400
2017-09-18	72.130	72.320	71.810	72.040	63.012	1,565,500
2017-09-15	71.770	71.930	71.410	71.820	62.819	3,927,800
2017-09-14	71.990	72.240	71.500	71.740	62.749	3,333,300
2017-09-13	72.820	72.990	72.190	72.270	63.213	3,279,600
2017-09-12	72.380	73.000	72.100	72.840	63.712	2,854,300
2017-09-11	71.720	72.330	71.210	72.180	63.134	3,161,000
2017-09-08	71.220	71.630	71.000	71.100	62.190	2,479,700
2017-09-07	71.020	71.800	70.950	71.420	62.470	2,174,500
2017-09-06	70.730	71.070	70.530	70.930	62.041	1,636,700
2017-09-05	70.570	70.730	69.880	70.540	61.700	1,983,000
2017-09-01	70.850	71.230	70.750	70.830	61.954	2,862,100
2017-08-31	69.840	71.000	69.700	70.770	61.901	3,379,100
2017-08-30	69.580	69.880	69.370	69.670	60.939	1,943,400
2017-08-29	69.390	69.780	69.240	69.650	60.921	1,666,300
2017-08-28	69.980	70.290	69.810	69.960	61.193	2,961,900
2017-08-25	70.090	70.740	69.770	69.780	61.035	2,959,000
2017-08-24	70.120	70.340	69.520	69.820	61.070	1,473,600
2017-08-23	70.010	70.130	69.840	70.020	61.245	2,021,400
2017-08-22	69.720	70.300	69.600	70.150	61.359	2,918,300
2017-08-21	70.170	70.170	69.330	69.520	60.808	2,429,400
2017-08-18	69.700	70.510	69.580	70.070	61.289	2,636,100
2017-08-17	71.820	71.980	70.360	70.390	61.437	3,098,800
2017-08-16	71.980	72.070	71.560	72.060	62.895	2,392,100
2017-08-15	71.860	71.910	71.500	71.670	62.555	4,298,000
2017-08-14	71.100	71.870	70.940	71.840	62.703	2,598,300
2017-08-11	70.130	70.710	69.960	70.610	61.629	3,453,500
2017-08-10	70.510	71.080	69.920	70.010	61.106	3,098,900
2017-08-09	70.020	71.080	69.730	71.010	61.979	3,718,600
2017-08-08	69.990	70.750	69.520	70.280	61.341	3,709,200
2017-08-07	71.090	71.170	69.530	69.590	60.739	4,235,100
2017-08-04	70.800	71.570	70.600	71.180	62.127	4,555,400
2017-08-03	67.830	70.050	67.720	69.950	61.053	5,882,700
2017-08-02	69.440	69.520	68.040	68.520	59.805	8,021,600
2017-08-01	69.390	70.020	69.390	69.510	60.669	4,516,800
2017-07-31	69.550	69.750	69.240	69.320	60.504	4,589,400
2017-07-28	69.540	69.900	69.180	69.320	60.504	3,926,100
2017-07-27	70.060	70.490	69.250	69.720	60.853	3,359,600
2017-07-26	70.210	70.450	69.890	70.050	61.141	2,206,100
2017-07-25	69.960	70.350	69.730	69.970	61.071	2,599,300
2017-07-24	69.960	70.060	69.640	69.960	61.062	3,488,200
2017-07-21	69.670	70.060	69.600	69.980	61.080	2,888,600
2017-07-20	69.750	70.300	69.630	69.960	61.062	2,617,100
2017-07-19	68.800	69.500	68.650	69.500	60.661	2,798,200
2017-07-18	68.780	68.960	68.420	68.790	60.041	2,436,400
2017-07-17	68.780	69.000	68.520	68.890	60.128	2,507,100
2017-07-14	68.280	68.910	68.130	68.830	60.076	3,136,600
2017-07-13	68.260	68.260	67.610	67.900	59.264	3,844,800
2017-07-12	68.050	68.370	67.910	68.130	59.465	3,177,100
2017-07-11	67.180	67.660	67.060	67.600	59.002	1,904,100
2017-07-10	66.990	67.320	66.650	67.280	58.723	2,212,400
2017-07-07	66.400	67.320	66.370	66.960	58.444	2,529,500
2017-07-06	66.460	66.690	66.050	66.290	57.859	2,362,400
2017-07-05	66.810	67.250	66.140	66.890	58.383	2,612,900

← NewerPage 39 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.