Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	61.780	62.260	61.140	61.340	53.414	4,190,700
2016-01-27	61.740	62.590	60.620	61.010	53.127	4,762,000
2016-01-26	61.040	62.110	60.660	61.940	53.936	4,957,100
2016-01-25	60.230	61.810	60.170	60.920	53.048	7,242,700
2016-01-22	59.630	60.630	59.340	60.510	52.691	5,286,300
2016-01-21	59.460	60.160	58.630	59.060	51.429	4,428,500
2016-01-20	58.450	59.940	58.030	59.250	51.594	6,643,000
2016-01-19	59.570	60.240	58.310	59.940	52.195	8,025,400
2016-01-15	57.920	59.330	57.800	58.710	51.124	5,575,500
2016-01-14	58.170	61.090	58.000	60.210	52.430	7,950,500
2016-01-13	59.740	59.950	57.380	57.770	50.305	6,829,500
2016-01-12	57.500	59.920	57.450	59.650	51.942	8,452,000
2016-01-11	56.080	56.520	55.580	56.120	48.868	4,395,100
2016-01-08	56.870	56.900	55.700	55.760	48.555	4,959,700
2016-01-07	56.030	57.950	55.530	56.640	49.321	5,449,000
2016-01-06	57.000	57.890	56.600	57.130	49.748	4,911,700
2016-01-05	58.450	58.680	57.970	58.130	50.619	3,644,100
2016-01-04	58.810	58.810	57.470	58.130	50.619	5,001,200
2015-12-31	60.600	61.030	60.000	60.020	52.265	2,224,600
2015-12-30	61.250	61.720	60.960	61.000	53.118	1,422,500
2015-12-29	60.430	61.650	60.410	61.410	53.475	1,948,100
2015-12-28	60.480	60.710	59.860	60.500	52.683	1,765,000
2015-12-24	60.440	61.000	60.380	60.730	52.883	1,180,300
2015-12-23	60.520	60.590	60.110	60.400	52.595	2,465,500
2015-12-22	59.780	60.240	59.410	60.100	52.334	2,351,600
2015-12-21	59.510	59.920	59.120	59.740	52.021	3,295,000
2015-12-18	58.760	60.420	58.750	58.860	51.254	5,123,000
2015-12-17	62.220	62.320	60.140	60.420	52.613	4,777,100
2015-12-16	60.900	62.520	60.800	62.420	54.354	6,128,000
2015-12-15	60.010	61.050	60.000	60.510	52.691	5,343,000
2015-12-14	58.890	59.770	58.670	59.760	52.038	6,361,500
2015-12-11	59.540	59.820	58.150	58.300	50.767	5,211,800
2015-12-10	60.480	60.920	60.120	60.370	52.569	3,315,700
2015-12-09	61.510	62.300	59.840	60.330	52.535	4,430,400
2015-12-08	61.350	62.620	61.310	62.010	53.997	2,755,700
2015-12-07	62.570	62.810	61.620	62.000	53.989	4,647,500
2015-12-04	61.770	63.040	61.530	62.960	54.825	4,079,100
2015-12-03	64.050	64.290	61.170	61.670	53.701	4,849,400
2015-12-02	64.940	65.200	63.960	64.040	55.765	3,882,600
2015-12-01	64.650	65.250	64.560	65.200	56.775	2,533,300
2015-11-30	64.970	64.990	64.280	64.580	56.235	3,704,300
2015-11-27	64.640	65.430	64.510	64.730	56.366	1,413,300
2015-11-25	64.560	64.830	64.200	64.470	56.140	1,897,100
2015-11-24	63.900	64.780	63.690	64.580	56.235	3,600,400
2015-11-23	64.990	65.090	63.930	64.240	55.939	3,287,600
2015-11-20	65.790	65.910	65.040	65.130	56.714	3,166,000
2015-11-19	65.330	65.580	64.910	65.240	56.810	3,099,500
2015-11-18	64.480	65.360	63.870	65.260	56.827	2,812,400
2015-11-17	65.320	65.860	63.270	64.110	55.826	5,906,000
2015-11-16	65.990	66.280	65.350	65.860	57.350	3,136,700
2015-11-13	66.700	67.180	65.810	65.900	57.385	2,752,700
2015-11-12	67.520	68.040	66.940	67.110	58.438	2,474,400
2015-11-11	68.380	68.980	67.690	67.890	59.118	2,811,900
2015-11-10	67.870	68.180	67.410	68.090	59.292	2,405,500
2015-11-09	68.780	68.800	67.470	67.970	59.187	2,919,200
2015-11-06	66.820	69.230	66.820	69.050	60.128	4,419,300
2015-11-05	67.490	67.660	66.560	67.170	58.491	3,174,500
2015-11-04	67.220	67.320	65.340	66.820	58.186	6,384,800
2015-11-03	68.160	68.910	68.060	68.140	59.335	3,744,500
2015-11-02	68.540	68.660	68.150	68.430	59.588	3,674,500

← NewerPage 46 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.