Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	57.740	58.820	57.500	58.720	51.133	3,589,200
2016-07-19	57.850	58.040	57.480	57.670	50.218	4,218,100
2016-07-18	57.840	58.030	57.630	57.980	50.488	3,645,500
2016-07-15	57.520	58.070	56.520	57.760	50.297	6,336,400
2016-07-14	59.070	59.410	58.730	58.940	51.324	2,711,200
2016-07-13	58.690	58.860	58.050	58.490	50.932	3,024,100
2016-07-12	57.990	58.680	57.950	58.360	50.819	3,313,100
2016-07-11	58.080	58.710	58.080	58.440	50.889	2,851,000
2016-07-08	57.390	58.160	57.110	57.930	50.445	3,657,400
2016-07-07	56.840	57.470	56.610	56.840	49.495	2,161,200
2016-07-06	55.980	56.840	55.420	56.770	49.435	5,234,600
2016-07-05	56.700	56.870	56.090	56.400	49.112	6,498,700
2016-07-01	57.160	58.170	57.000	57.200	49.809	8,307,100
2016-06-30	57.370	57.480	56.700	57.240	49.844	5,863,100
2016-06-29	56.740	57.510	56.300	57.090	49.713	6,184,000
2016-06-28	56.380	56.690	55.620	56.000	48.764	6,468,500
2016-06-27	57.420	57.550	55.170	55.480	48.311	7,965,400
2016-06-24	60.000	60.040	57.960	58.010	50.514	9,228,100
2016-06-23	62.440	62.710	61.630	62.700	54.598	2,894,100
2016-06-22	61.480	62.150	61.430	61.720	53.745	3,895,600
2016-06-21	61.460	61.850	61.190	61.600	53.640	3,178,900
2016-06-20	60.500	61.760	60.420	61.300	53.379	3,638,400
2016-06-17	59.880	60.020	58.940	59.550	51.855	3,821,400
2016-06-16	59.250	59.860	58.590	59.710	51.995	3,225,800
2016-06-15	60.860	60.860	59.510	59.630	51.925	3,783,900
2016-06-14	59.980	60.720	59.880	60.600	52.770	3,393,600
2016-06-13	59.920	60.980	59.760	60.050	52.291	3,202,200
2016-06-10	60.260	60.790	59.800	60.270	52.482	4,264,200
2016-06-09	60.890	61.160	60.390	60.990	53.109	4,381,400
2016-06-08	60.720	61.760	60.610	61.620	53.658	3,670,800
2016-06-07	60.740	61.060	60.260	60.730	52.883	3,233,200
2016-06-06	60.050	60.420	59.470	60.350	52.552	4,511,100
2016-06-03	61.320	61.330	60.100	60.120	52.352	3,859,800
2016-06-02	61.160	61.350	60.690	61.340	53.414	2,946,800
2016-06-01	61.430	61.550	60.900	61.130	53.231	3,064,700
2016-05-31	62.600	62.630	61.270	61.440	53.501	4,503,700
2016-05-27	62.480	62.730	62.140	62.460	54.389	2,273,600
2016-05-26	62.520	62.810	62.050	62.260	54.215	3,132,400
2016-05-25	63.000	63.150	62.530	62.600	54.511	3,847,800
2016-05-24	62.040	63.000	61.950	62.910	54.781	3,669,400
2016-05-23	62.830	62.900	61.700	61.740	53.762	3,078,400
2016-05-20	61.910	63.230	61.910	62.940	54.807	4,664,500
2016-05-19	61.590	62.150	61.450	62.010	53.997	3,594,900
2016-05-18	61.550	62.400	61.390	62.020	54.006	2,891,100
2016-05-17	61.490	62.060	61.310	61.640	53.675	4,455,000
2016-05-16	61.300	62.040	60.870	61.810	53.823	2,984,600
2016-05-13	60.950	62.090	60.790	61.350	53.423	3,493,600
2016-05-12	61.270	61.460	60.510	61.130	53.231	2,631,200
2016-05-11	61.560	61.980	60.900	61.100	53.205	2,931,600
2016-05-10	60.800	61.950	60.570	61.740	53.762	3,720,200
2016-05-09	60.570	61.170	60.050	60.820	52.961	4,114,800
2016-05-06	56.450	60.810	56.210	60.550	52.726	7,383,400
2016-05-05	57.500	57.760	57.060	57.590	50.149	6,259,400
2016-05-04	57.200	57.830	57.000	57.540	50.105	5,061,400
2016-05-03	58.010	58.300	57.520	57.650	50.201	4,575,200
2016-05-02	58.370	58.630	57.950	58.370	50.828	5,368,700
2016-04-29	59.250	59.500	57.780	58.370	50.828	4,419,100
2016-04-28	60.100	60.500	59.580	59.730	52.012	3,109,800
2016-04-27	60.500	61.250	60.110	60.580	52.752	1,913,200
2016-04-26	60.270	60.950	60.160	60.630	52.796	2,071,300

← NewerPage 44 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.