Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	49.790	51.370	49.680	51.250	44.628	9,047,900
2016-10-12	50.940	50.940	49.740	49.980	43.522	3,760,900
2016-10-11	50.370	50.560	49.540	49.890	43.444	3,735,500
2016-10-10	50.770	50.950	50.360	50.450	43.931	2,792,300
2016-10-07	51.280	51.370	50.280	50.350	43.844	3,834,100
2016-10-06	51.080	51.410	50.620	51.210	44.593	4,083,200
2016-10-05	50.360	51.430	50.060	50.900	44.323	5,255,100
2016-10-04	51.100	51.250	49.920	50.090	43.618	7,811,100
2016-10-03	48.660	51.260	48.500	50.400	43.888	16,804,000
2016-09-30	48.830	49.760	45.440	47.710	41.545	53,397,200
2016-09-29	55.210	55.930	54.990	55.000	47.893	4,911,900
2016-09-28	54.490	54.960	54.170	54.890	47.797	5,013,300
2016-09-27	54.170	54.750	53.920	54.400	47.371	2,797,800
2016-09-26	54.350	54.350	53.610	54.150	47.153	4,193,600
2016-09-23	54.140	54.560	53.710	54.410	47.379	4,752,200
2016-09-22	54.030	54.320	53.620	54.210	47.205	5,048,500
2016-09-21	52.980	53.490	52.920	53.450	46.544	3,942,100
2016-09-20	53.600	53.680	52.950	52.960	46.117	5,230,600
2016-09-19	53.720	54.020	53.010	53.330	46.439	4,467,700
2016-09-16	53.940	53.970	52.860	53.320	46.430	7,784,700
2016-09-15	53.260	54.410	52.910	54.100	47.110	6,539,000
2016-09-14	54.030	54.980	53.950	54.030	47.049	4,650,700
2016-09-13	55.720	55.770	54.480	55.000	47.893	6,676,900
2016-09-12	55.170	56.520	55.050	56.400	49.112	5,593,400
2016-09-09	56.360	56.360	55.230	55.230	48.094	4,507,500
2016-09-08	57.930	57.940	56.060	56.160	48.903	5,701,400
2016-09-07	58.690	59.000	58.220	58.380	50.836	3,824,300
2016-09-06	58.270	58.660	58.120	58.660	51.080	2,586,100
2016-09-02	57.950	58.610	57.880	58.360	50.819	3,672,700
2016-09-01	57.750	57.870	56.950	57.590	50.149	3,352,400
2016-08-31	57.730	57.910	57.060	57.440	50.018	3,368,000
2016-08-30	58.090	58.190	57.510	57.910	50.427	2,430,100
2016-08-29	57.750	58.100	57.450	57.850	50.375	2,221,100
2016-08-26	57.620	58.200	57.330	57.870	50.392	3,397,200
2016-08-25	57.700	57.970	57.340	57.570	50.131	2,349,500
2016-08-24	58.030	58.250	57.350	57.670	50.218	4,697,900
2016-08-23	57.600	58.660	57.530	58.150	50.636	5,375,200
2016-08-22	56.980	57.810	56.850	57.740	50.279	2,510,300
2016-08-19	57.020	57.650	56.930	57.140	49.757	3,386,300
2016-08-18	56.790	57.000	56.320	56.940	49.583	3,386,700
2016-08-17	57.250	57.450	56.420	57.000	49.635	5,413,000
2016-08-16	57.650	57.980	57.280	57.300	49.896	3,664,400
2016-08-15	58.000	58.310	57.290	57.880	50.401	5,675,800
2016-08-12	57.160	58.250	57.060	58.200	50.680	3,788,800
2016-08-11	57.820	57.920	57.120	57.330	49.922	3,232,100
2016-08-10	57.890	57.890	57.310	57.530	50.096	2,878,100
2016-08-09	58.200	58.470	57.590	57.670	50.218	4,352,000
2016-08-08	59.640	59.710	58.240	58.310	50.776	5,272,100
2016-08-05	58.090	60.470	56.850	59.710	51.995	8,793,700
2016-08-04	58.220	58.970	57.890	58.770	51.176	5,096,900
2016-08-03	57.850	58.310	57.500	58.150	50.636	2,503,600
2016-08-02	58.150	58.510	57.530	57.850	50.375	3,796,800
2016-08-01	57.580	58.480	57.360	58.450	50.897	2,993,500
2016-07-29	58.030	58.080	57.170	57.490	50.061	2,937,900
2016-07-28	58.310	58.630	57.530	57.890	50.410	2,459,900
2016-07-27	58.550	58.550	57.880	58.250	50.723	2,685,000
2016-07-26	58.340	58.910	58.330	58.620	51.045	3,349,000
2016-07-25	58.250	58.400	57.880	58.400	50.854	3,175,500
2016-07-22	58.590	58.590	57.530	58.360	50.819	3,820,100
2016-07-21	58.540	58.830	58.220	58.310	50.776	3,195,200

← NewerPage 43 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.