Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	68.900	69.080	68.090	68.110	59.309	3,230,100
2015-10-29	69.410	69.520	68.700	68.880	59.980	1,953,000
2015-10-28	68.450	69.800	68.200	69.760	60.746	3,143,200
2015-10-27	68.030	68.330	67.780	68.260	59.440	3,005,900
2015-10-26	68.940	69.120	68.220	68.450	59.605	2,625,200
2015-10-23	68.850	69.320	68.200	68.830	59.936	3,948,400
2015-10-22	65.910	68.490	65.630	68.430	59.588	5,831,400
2015-10-21	65.510	66.180	64.870	64.970	56.575	2,645,000
2015-10-20	64.680	65.330	64.660	65.200	56.775	2,287,000
2015-10-19	64.830	65.060	64.370	65.050	56.645	3,355,300
2015-10-16	65.400	65.570	64.600	64.900	56.514	3,550,300
2015-10-15	65.190	65.270	64.420	64.900	56.514	3,360,100
2015-10-14	65.000	65.280	64.550	64.750	56.383	2,840,600
2015-10-13	65.750	65.880	64.600	64.840	56.462	3,792,300
2015-10-12	66.920	67.960	65.780	66.190	57.637	2,880,700
2015-10-09	66.600	66.980	66.360	66.940	58.290	3,306,700
2015-10-08	65.510	66.620	65.480	66.360	57.785	2,083,500
2015-10-07	65.450	65.990	64.800	65.990	57.463	3,139,500
2015-10-06	64.810	65.210	64.530	64.980	56.584	2,273,500
2015-10-05	63.910	65.260	63.600	65.110	56.697	2,959,400
2015-10-02	62.100	63.280	61.270	63.270	55.095	3,032,100
2015-10-01	62.950	63.560	62.230	63.270	55.095	3,411,700
2015-09-30	61.510	62.700	61.100	62.610	54.520	4,033,600
2015-09-29	60.220	60.730	59.940	60.580	52.752	2,838,000
2015-09-28	61.150	61.490	59.910	60.040	52.282	2,990,800
2015-09-25	61.930	62.080	60.840	61.290	53.370	2,559,600
2015-09-24	61.620	61.850	60.560	61.120	53.222	5,025,700
2015-09-23	61.880	62.520	61.610	62.250	54.206	2,300,500
2015-09-22	62.100	62.430	61.320	61.860	53.867	2,218,400
2015-09-21	62.150	63.100	62.000	62.820	54.703	2,992,900
2015-09-18	62.100	62.620	61.510	61.830	53.841	4,411,600
2015-09-17	63.470	63.780	62.750	62.890	54.764	2,819,100
2015-09-16	62.920	64.000	62.730	63.620	55.399	2,791,200
2015-09-15	62.450	62.840	62.040	62.770	54.659	4,727,900
2015-09-14	62.870	63.120	61.950	62.080	54.058	2,394,700
2015-09-11	62.260	62.970	61.950	62.790	54.677	2,367,500
2015-09-10	61.800	63.220	61.690	62.630	54.537	2,834,800
2015-09-09	63.750	63.870	61.940	62.130	54.102	2,699,400
2015-09-08	63.010	63.490	62.470	63.170	55.008	3,825,300
2015-09-04	61.760	62.440	61.230	61.750	53.771	3,489,500
2015-09-03	62.840	63.400	62.540	62.860	54.738	2,974,800
2015-09-02	62.140	62.550	60.610	62.540	54.459	3,699,500
2015-09-01	61.540	62.400	60.830	61.230	53.318	5,097,100
2015-08-31	63.130	63.390	62.550	62.940	54.807	4,385,900
2015-08-28	62.870	64.120	62.610	63.720	55.486	4,176,600
2015-08-27	62.730	63.910	62.260	63.800	55.556	4,866,200
2015-08-26	60.570	62.240	59.770	62.160	54.128	5,730,100
2015-08-25	61.310	62.240	58.830	58.980	51.359	6,288,300
2015-08-24	59.140	62.230	57.500	59.830	52.099	6,781,500
2015-08-21	65.010	65.600	62.850	62.850	54.729	4,935,600
2015-08-20	66.370	66.750	65.220	65.700	57.211	4,240,100
2015-08-19	67.330	67.720	66.820	67.030	58.369	3,091,700
2015-08-18	67.640	67.980	67.380	67.840	59.074	2,009,100
2015-08-17	66.790	67.710	66.690	67.650	58.909	2,679,800
2015-08-14	67.620	68.040	67.020	67.170	58.491	3,050,300
2015-08-13	67.410	68.270	66.860	67.940	59.161	2,812,100
2015-08-12	67.600	67.920	66.630	67.470	58.752	3,298,900
2015-08-11	68.060	68.150	67.020	67.780	59.022	3,256,000
2015-08-10	68.000	68.490	67.850	68.440	59.597	3,113,600
2015-08-07	67.550	68.060	66.340	67.620	58.883	4,592,700

← NewerPage 47 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.