Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	60.090	60.310	59.690	60.210	52.430	2,087,500
2016-04-22	59.980	60.620	59.690	60.440	52.630	3,295,400
2016-04-21	59.880	60.420	59.710	60.050	52.291	2,546,400
2016-04-20	59.990	60.390	59.330	60.090	52.326	2,369,400
2016-04-19	60.630	60.630	59.250	59.850	52.117	2,708,500
2016-04-18	59.950	60.510	59.120	60.380	52.578	3,572,100
2016-04-15	60.850	60.960	59.950	60.070	52.308	5,269,200
2016-04-14	60.450	60.770	60.060	60.360	52.561	2,710,900
2016-04-13	60.070	60.740	59.440	60.450	52.639	6,670,600
2016-04-12	60.840	60.840	58.940	59.460	51.777	6,307,700
2016-04-11	60.660	61.120	59.960	59.980	52.230	3,375,000
2016-04-08	60.500	60.800	59.920	60.160	52.386	2,536,700
2016-04-07	61.010	61.230	59.890	59.990	52.238	4,524,400
2016-04-06	61.100	61.650	60.890	61.560	53.606	2,220,200
2016-04-05	61.350	61.560	60.890	61.180	53.275	2,551,400
2016-04-04	63.120	63.140	61.600	61.760	53.780	3,856,000
2016-04-01	62.320	63.190	62.210	63.120	54.964	2,425,300
2016-03-31	62.340	63.020	62.040	62.700	54.598	3,520,900
2016-03-30	62.130	62.850	61.790	62.450	54.381	5,427,900
2016-03-29	60.180	61.790	59.950	61.620	53.658	4,692,600
2016-03-28	60.250	60.730	59.920	60.180	52.404	3,253,200
2016-03-24	58.870	60.640	58.780	60.320	52.526	5,095,200
2016-03-23	58.660	59.270	58.230	59.060	51.429	4,891,800
2016-03-22	59.280	59.640	58.800	58.850	51.246	4,825,400
2016-03-21	59.310	59.720	58.730	59.520	51.829	3,552,200
2016-03-18	58.210	59.320	57.930	59.250	51.594	5,202,400
2016-03-17	58.570	58.990	58.240	58.730	51.141	3,596,200
2016-03-16	57.700	58.980	57.310	58.910	51.298	3,839,500
2016-03-15	57.700	58.230	57.660	58.030	50.532	3,474,000
2016-03-14	56.550	58.220	56.450	58.120	50.610	5,432,000
2016-03-11	56.190	57.080	55.620	56.970	49.609	4,811,200
2016-03-10	56.390	56.980	54.650	55.420	48.259	5,146,900
2016-03-09	56.200	56.240	55.660	56.050	48.808	3,282,800
2016-03-08	56.410	56.600	55.780	55.930	48.703	3,537,300
2016-03-07	57.250	57.290	56.460	57.000	49.635	4,099,200
2016-03-04	58.340	58.400	57.420	57.740	50.279	3,611,500
2016-03-03	57.950	58.000	56.750	57.800	50.331	3,725,400
2016-03-02	58.230	58.250	57.240	57.680	50.227	4,111,200
2016-03-01	57.870	58.420	57.420	58.210	50.688	5,542,700
2016-02-29	57.130	57.500	56.660	56.980	49.617	4,675,100
2016-02-26	57.520	57.800	56.870	57.040	49.670	3,398,500
2016-02-25	56.560	57.250	55.560	57.240	49.844	2,997,300
2016-02-24	55.180	56.330	54.530	56.190	48.929	3,067,000
2016-02-23	56.520	56.750	55.700	55.760	48.555	3,388,800
2016-02-22	56.710	57.410	56.340	56.630	49.313	3,397,400
2016-02-19	55.410	56.030	55.070	55.900	48.677	4,746,400
2016-02-18	57.020	57.270	55.870	56.010	48.773	4,663,500
2016-02-17	55.460	56.880	55.030	56.610	49.295	6,251,500
2016-02-16	54.130	55.210	54.020	55.010	47.902	5,203,900
2016-02-12	53.330	53.870	52.520	53.870	46.909	4,215,700
2016-02-11	52.220	52.860	51.330	52.110	45.377	5,627,300
2016-02-10	53.600	54.290	52.940	53.320	46.430	6,279,000
2016-02-09	53.270	54.030	51.220	52.330	45.568	8,244,500
2016-02-08	54.980	55.440	53.040	54.050	47.066	12,259,100
2016-02-05	59.200	59.720	57.950	58.540	50.976	7,492,400
2016-02-04	60.090	60.360	58.980	59.620	51.916	5,512,800
2016-02-03	60.630	61.020	59.510	60.760	52.909	3,580,400
2016-02-02	61.040	61.630	59.780	60.120	52.352	5,553,000
2016-02-01	62.480	63.000	62.070	62.330	54.276	3,988,300
2016-01-29	61.830	63.430	61.820	63.310	55.129	5,238,500

← NewerPage 45 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.