Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	56.430	56.930	55.940	56.660	49.339	4,710,700
2017-01-09	57.600	57.750	56.450	56.580	49.269	7,006,300
2017-01-06	57.140	58.000	56.380	57.870	50.392	6,091,200
2017-01-05	57.350	57.460	56.980	57.090	49.713	5,166,400
2017-01-04	56.480	57.400	56.200	57.320	49.913	3,572,400
2017-01-03	56.650	56.780	56.010	56.520	49.217	3,149,100
2016-12-30	56.230	56.510	55.790	56.030	48.790	2,921,100
2016-12-29	56.060	56.600	56.030	56.180	48.921	1,679,600
2016-12-28	56.820	57.040	56.040	56.150	48.895	2,164,600
2016-12-27	56.500	57.070	56.420	56.620	49.304	2,211,900
2016-12-23	56.390	56.900	56.080	56.490	49.191	3,366,700
2016-12-22	56.440	56.540	55.580	56.450	49.156	4,317,100
2016-12-21	56.040	56.590	55.980	56.280	49.008	2,750,500
2016-12-20	56.720	56.740	56.210	56.420	49.130	2,809,500
2016-12-19	56.190	56.930	56.190	56.690	49.365	3,975,600
2016-12-16	56.670	56.890	55.850	56.260	48.990	6,721,100
2016-12-15	56.300	57.000	56.000	56.800	49.461	3,865,400
2016-12-14	56.900	57.160	56.210	56.340	49.060	5,817,000
2016-12-13	55.900	56.830	55.900	56.690	49.365	5,531,800
2016-12-12	55.690	56.080	55.240	55.890	48.668	4,128,600
2016-12-09	56.380	56.480	55.420	55.840	48.625	3,590,700
2016-12-08	56.990	56.990	55.880	56.170	48.912	6,757,600
2016-12-07	55.350	57.210	55.000	57.100	49.722	8,330,000
2016-12-06	54.860	55.340	54.200	55.300	48.154	5,425,600
2016-12-05	54.040	55.090	53.950	54.760	47.684	6,418,600
2016-12-02	53.860	54.560	53.750	54.020	47.040	4,625,400
2016-12-01	55.240	55.570	53.890	54.080	47.092	6,484,300
2016-11-30	55.750	56.260	54.980	55.080	47.963	5,043,800
2016-11-29	56.800	56.950	55.520	55.630	48.442	7,217,000
2016-11-28	58.020	58.500	56.830	56.950	49.591	24,846,800
2016-11-25	52.040	53.510	52.000	53.250	46.369	5,414,000
2016-11-23	52.600	52.650	51.350	51.860	45.159	11,782,800
2016-11-22	53.110	53.550	52.370	53.180	46.308	13,416,700
2016-11-21	55.530	55.670	54.680	55.100	47.980	6,516,600
2016-11-18	56.500	56.860	55.040	55.570	48.390	10,857,500
2016-11-17	55.250	56.940	55.130	56.380	49.095	10,510,500
2016-11-16	53.790	55.450	53.770	55.330	48.181	7,337,000
2016-11-15	53.940	54.410	53.750	54.170	47.170	5,899,600
2016-11-14	54.070	54.280	53.090	53.950	46.979	8,622,200
2016-11-11	53.800	54.120	52.820	53.950	46.979	10,084,000
2016-11-10	53.460	54.660	52.960	53.810	46.857	9,833,900
2016-11-09	52.510	53.190	51.460	53.010	46.160	21,742,600
2016-11-08	54.750	55.230	54.330	54.890	47.797	6,802,200
2016-11-07	54.000	55.250	53.520	54.750	47.676	10,761,800
2016-11-04	51.530	52.980	51.500	52.080	45.351	8,291,600
2016-11-03	51.520	51.940	51.380	51.650	44.976	5,407,600
2016-11-02	51.490	52.190	51.220	51.410	44.767	3,494,500
2016-11-01	51.990	51.990	51.120	51.500	44.845	4,121,400
2016-10-31	51.900	51.980	51.160	51.350	44.715	3,865,700
2016-10-28	51.520	51.960	51.400	51.570	44.906	6,042,400
2016-10-27	51.040	51.500	50.860	51.300	44.671	3,780,300
2016-10-26	50.550	51.120	50.430	50.870	44.297	3,386,500
2016-10-25	50.390	51.040	50.310	50.640	44.097	7,715,600
2016-10-24	50.200	50.900	50.110	50.450	43.931	6,622,600
2016-10-21	49.930	50.020	49.350	49.710	43.287	4,665,100
2016-10-20	50.700	50.700	49.720	50.080	43.609	5,683,200
2016-10-19	50.430	50.840	50.250	50.390	43.879	3,236,000
2016-10-18	50.270	50.630	49.700	50.220	43.731	4,249,700
2016-10-17	50.490	50.920	50.060	50.100	43.626	3,351,100
2016-10-14	50.700	51.660	50.330	50.340	43.835	6,275,400

← NewerPage 42 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.