Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	58.060	58.420	57.720	58.140	50.627	3,085,500
2017-04-05	58.220	59.100	57.930	58.060	50.558	4,115,200
2017-04-04	57.990	58.440	57.610	58.210	50.688	3,772,900
2017-04-03	59.550	59.950	58.170	58.250	50.723	5,459,700
2017-03-31	59.090	59.820	59.020	59.520	51.829	3,463,600
2017-03-30	59.200	59.320	58.910	59.240	51.585	1,770,800
2017-03-29	58.890	59.200	58.420	59.080	51.446	3,267,800
2017-03-28	58.490	59.340	58.310	59.040	51.411	3,814,300
2017-03-27	58.130	58.860	58.060	58.710	51.124	3,187,800
2017-03-24	59.010	59.290	58.540	58.620	51.045	2,988,200
2017-03-23	59.250	59.340	58.370	58.760	51.167	4,737,700
2017-03-22	58.540	59.510	58.520	59.460	51.777	4,385,300
2017-03-21	59.110	59.400	58.400	58.530	50.967	3,243,200
2017-03-20	58.560	59.410	58.440	58.980	51.359	4,487,700
2017-03-17	59.840	59.890	58.190	58.560	50.993	6,738,100
2017-03-16	59.750	60.000	59.260	59.410	51.733	3,560,000
2017-03-15	59.190	59.450	58.760	59.260	51.603	3,216,800
2017-03-14	59.770	59.780	58.920	59.160	51.516	3,696,900
2017-03-13	58.590	59.340	58.490	59.250	51.594	3,775,000
2017-03-10	58.250	59.280	58.110	58.740	51.150	5,171,900
2017-03-09	57.600	57.750	57.000	57.670	50.218	4,193,600
2017-03-08	57.770	57.990	57.150	57.490	50.061	5,617,900
2017-03-07	58.820	59.300	57.770	57.840	50.366	5,336,500
2017-03-06	59.450	59.550	58.490	58.830	51.228	5,801,200
2017-03-03	59.950	60.260	59.690	59.880	52.143	4,789,700
2017-03-02	59.960	60.330	59.670	60.170	52.395	2,850,700
2017-03-01	59.710	60.390	59.490	60.250	52.465	5,163,300
2017-02-28	59.300	59.580	59.120	59.270	51.611	5,466,300
2017-02-27	59.490	59.670	59.110	59.580	51.881	4,908,500
2017-02-24	58.960	59.500	58.750	59.500	51.812	3,169,400
2017-02-23	58.800	59.310	58.620	59.150	51.507	3,677,000
2017-02-22	58.230	58.800	57.920	58.750	51.159	3,238,600
2017-02-21	57.920	58.690	57.660	58.620	51.045	4,275,100
2017-02-17	58.010	58.440	57.620	57.960	50.471	3,777,600
2017-02-16	58.250	58.480	57.750	58.100	50.593	4,158,200
2017-02-15	57.070	58.400	57.070	58.130	50.619	5,636,200
2017-02-14	57.290	57.690	57.180	57.360	49.948	10,115,300
2017-02-13	57.750	58.000	57.530	57.640	50.192	6,744,800
2017-02-10	58.000	58.340	57.370	57.400	49.983	6,935,500
2017-02-09	57.000	58.410	56.290	58.000	50.506	13,235,500
2017-02-08	57.000	57.490	54.760	56.450	49.156	20,858,300
2017-02-07	52.710	54.170	52.640	53.790	46.840	7,606,700
2017-02-06	53.480	53.480	52.440	52.760	45.943	7,776,900
2017-02-03	52.070	52.540	51.660	52.500	45.716	6,176,800
2017-02-02	52.700	52.820	51.580	51.680	45.002	7,972,300
2017-02-01	52.680	52.910	51.950	52.450	45.673	7,478,400
2017-01-31	52.030	53.140	51.520	52.590	45.795	10,176,800
2017-01-30	55.230	55.250	53.530	53.660	46.726	9,261,800
2017-01-27	56.300	56.630	56.050	56.130	48.877	3,010,800
2017-01-26	57.470	57.680	56.260	56.270	48.999	3,406,200
2017-01-25	56.820	57.570	56.580	57.550	50.114	5,238,100
2017-01-24	56.250	56.730	55.750	56.610	49.295	3,613,700
2017-01-23	56.880	56.950	55.670	56.170	48.912	4,444,000
2017-01-20	56.870	57.120	56.460	56.850	49.504	4,485,300
2017-01-19	57.250	57.430	56.490	56.650	49.330	3,147,500
2017-01-18	56.630	57.640	56.600	57.360	49.948	3,970,200
2017-01-17	56.500	56.880	56.320	56.580	49.269	3,470,200
2017-01-13	56.840	57.120	56.270	56.520	49.217	6,223,300
2017-01-12	57.170	57.170	56.160	56.990	49.626	3,599,500
2017-01-11	56.460	57.090	56.270	57.010	49.643	6,377,100

← NewerPage 41 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.