Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	66.930	66.980	66.400	66.700	58.217	1,294,300
2017-06-30	66.550	66.900	66.170	66.400	57.955	3,926,900
2017-06-29	67.020	67.160	65.600	66.140	57.728	3,701,700
2017-06-28	66.810	67.240	66.530	67.030	58.505	4,151,700
2017-06-27	67.310	67.680	66.520	66.530	58.068	3,051,700
2017-06-26	67.800	68.100	67.310	67.460	58.880	3,139,900
2017-06-23	67.020	67.780	66.860	67.380	58.810	4,543,900
2017-06-22	67.890	68.110	66.870	67.120	58.583	5,048,400
2017-06-21	67.340	68.180	67.140	67.910	59.273	3,428,400
2017-06-20	67.010	67.720	67.010	67.270	58.714	2,722,800
2017-06-19	66.850	67.460	66.850	67.400	58.828	3,263,700
2017-06-16	66.130	66.640	65.870	66.590	58.121	10,421,500
2017-06-15	66.110	66.550	65.790	66.390	57.946	4,005,700
2017-06-14	66.440	66.930	65.940	66.470	58.016	3,198,400
2017-06-13	66.430	66.640	65.800	66.430	57.981	4,601,200
2017-06-12	65.910	66.330	65.590	66.290	57.859	4,236,200
2017-06-09	67.130	67.130	65.830	66.310	57.876	4,296,100
2017-06-08	66.410	66.920	66.300	66.870	58.365	3,341,500
2017-06-07	67.040	67.390	66.500	66.960	58.444	4,746,600
2017-06-06	67.290	67.770	67.150	67.410	58.836	5,665,700
2017-06-05	67.490	67.880	67.310	67.560	58.967	2,297,700
2017-06-02	67.500	67.560	66.660	67.470	58.889	6,531,000
2017-06-01	66.910	67.440	66.660	67.390	58.819	3,770,300
2017-05-31	66.640	67.100	66.430	66.910	58.400	3,847,900
2017-05-30	66.690	66.690	66.290	66.490	58.034	5,077,500
2017-05-26	67.130	67.130	66.700	66.790	58.295	2,559,400
2017-05-25	66.670	67.040	66.540	66.880	58.374	4,639,800
2017-05-24	66.170	66.610	65.850	66.490	58.034	3,092,700
2017-05-23	66.000	66.300	65.660	66.010	57.615	4,913,100
2017-05-22	65.400	65.860	65.170	65.790	57.423	3,313,700
2017-05-19	65.110	65.520	64.900	65.420	57.100	3,559,700
2017-05-18	64.160	65.320	63.960	65.020	56.750	4,029,600
2017-05-17	64.740	65.000	64.290	64.500	56.166	3,892,900
2017-05-16	64.640	65.250	64.260	65.190	56.767	3,239,800
2017-05-15	64.400	64.720	64.130	64.490	56.157	6,625,300
2017-05-12	64.320	64.680	64.040	64.390	56.070	4,268,800
2017-05-11	63.600	64.320	63.600	64.250	55.948	3,053,000
2017-05-10	63.990	64.300	63.660	63.970	55.704	3,430,100
2017-05-09	63.510	64.340	63.390	64.170	55.878	3,534,000
2017-05-08	63.190	64.430	63.000	64.280	55.974	6,848,000
2017-05-05	61.690	63.340	61.500	63.220	55.051	8,224,700
2017-05-04	60.760	61.150	60.560	60.750	52.900	5,479,600
2017-05-03	60.720	60.800	60.210	60.560	52.735	3,562,500
2017-05-02	60.330	60.810	60.200	60.490	52.674	3,963,300
2017-05-01	60.400	60.750	60.160	60.350	52.552	5,007,200
2017-04-28	59.740	60.400	59.440	60.230	52.447	4,694,400
2017-04-27	59.450	59.730	59.310	59.700	51.986	3,230,000
2017-04-26	59.050	59.650	58.970	59.420	51.742	3,920,700
2017-04-25	58.930	59.370	58.760	59.090	51.455	3,112,300
2017-04-24	58.640	59.190	58.450	58.890	51.281	4,201,700
2017-04-21	57.980	57.980	57.640	57.850	50.375	4,882,000
2017-04-20	58.010	58.240	57.500	57.780	50.314	5,152,200
2017-04-19	57.970	58.330	57.860	57.970	50.479	4,071,300
2017-04-18	58.350	58.410	57.650	57.870	50.392	5,333,500
2017-04-17	58.630	58.820	58.510	58.700	51.115	2,931,800
2017-04-13	58.770	59.060	58.290	58.350	50.810	3,872,300
2017-04-12	58.940	59.010	58.480	58.660	51.080	2,590,700
2017-04-11	58.730	59.200	58.410	58.880	51.272	3,612,900
2017-04-10	58.290	59.100	58.200	58.970	51.350	4,501,000
2017-04-07	58.410	58.670	58.030	58.430	50.880	3,234,900

← NewerPage 40 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.