Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	67.880	68.260	66.380	67.080	58.412	4,299,300
2015-08-05	67.360	69.350	67.230	67.340	58.639	8,296,400
2015-08-04	63.060	63.820	62.930	63.290	55.112	4,976,400
2015-08-03	63.310	63.380	62.500	62.880	54.755	2,529,400
2015-07-31	63.660	63.670	62.760	63.100	54.947	3,302,400
2015-07-30	61.830	63.280	61.320	63.120	54.964	2,929,100
2015-07-29	61.220	62.330	60.930	62.260	54.215	2,889,400
2015-07-28	60.500	61.500	60.390	61.170	53.266	1,930,700
2015-07-27	61.260	61.340	60.580	60.750	52.900	1,712,800
2015-07-24	62.690	62.690	61.350	61.600	53.640	2,075,500
2015-07-23	62.240	62.690	61.950	62.260	54.215	1,752,500
2015-07-22	61.370	62.420	61.370	62.190	54.154	2,257,700
2015-07-21	61.710	61.990	61.320	61.560	53.606	3,431,500
2015-07-20	60.860	60.860	60.310	60.490	52.674	1,499,700
2015-07-17	61.460	61.460	60.230	60.590	52.761	2,673,300
2015-07-16	61.670	61.980	60.950	61.170	53.266	2,045,400
2015-07-15	60.530	61.360	60.010	60.850	52.987	3,288,300
2015-07-14	60.310	60.950	60.110	60.610	52.778	2,395,300
2015-07-13	60.400	60.530	59.980	60.230	52.447	2,705,800
2015-07-10	60.460	60.460	59.680	59.710	51.995	2,356,200
2015-07-09	59.900	60.110	59.410	59.490	51.803	3,065,400
2015-07-08	60.100	60.190	58.900	59.030	51.402	2,527,000
2015-07-07	59.950	60.470	59.080	60.300	52.508	4,170,200
2015-07-06	59.420	61.240	59.420	59.960	52.212	4,723,900
2015-07-02	61.890	62.230	57.690	60.530	52.709	11,140,100
2015-07-01	61.790	62.330	61.530	62.120	54.093	2,438,400
2015-06-30	61.780	61.790	60.780	61.090	53.196	2,900,000
2015-06-29	63.100	63.130	61.060	61.180	53.275	2,680,700
2015-06-26	63.640	64.260	63.450	63.830	55.582	2,810,400
2015-06-25	63.350	63.950	63.060	63.700	55.469	2,455,500
2015-06-24	63.230	63.720	62.990	63.020	54.877	3,025,900
2015-06-23	63.210	63.470	62.890	63.290	55.112	1,904,800
2015-06-22	62.950	63.300	62.540	63.200	55.034	2,439,100
2015-06-19	63.190	63.480	62.470	62.490	54.415	3,822,100
2015-06-18	62.370	63.610	62.370	63.250	55.077	3,041,000
2015-06-17	63.090	63.130	61.610	62.080	54.058	5,065,500
2015-06-16	61.680	62.970	61.620	62.720	54.616	4,012,800
2015-06-15	63.160	63.190	62.550	62.980	54.842	3,760,600
2015-06-12	64.120	64.380	63.600	63.610	55.391	2,451,500
2015-06-11	65.160	65.160	64.250	64.510	56.174	3,881,700
2015-06-10	63.870	65.370	63.810	64.850	56.470	2,838,900
2015-06-09	63.620	63.880	62.630	63.710	55.478	2,150,500
2015-06-08	64.590	64.590	63.560	63.590	55.373	1,790,300
2015-06-05	64.230	64.820	63.640	64.600	56.253	2,144,400
2015-06-04	65.200	65.660	64.260	64.470	56.140	2,436,400
2015-06-03	65.730	65.880	65.180	65.700	57.211	2,704,900
2015-06-02	64.980	65.960	64.980	65.600	57.124	2,886,700
2015-06-01	65.050	65.480	64.440	65.400	56.949	2,733,800
2015-05-29	64.750	65.170	64.250	64.720	56.357	2,619,000
2015-05-28	64.510	64.930	64.140	64.840	56.462	1,898,900
2015-05-27	63.920	64.750	63.610	64.680	56.322	1,600,800
2015-05-26	64.590	64.660	63.570	63.820	55.574	2,174,300
2015-05-22	64.700	65.230	64.700	64.810	56.436	2,179,400
2015-05-21	64.740	65.260	64.680	64.970	56.575	1,964,400
2015-05-20	65.040	65.580	64.650	65.000	56.601	2,030,700
2015-05-19	64.930	65.550	64.760	65.030	56.627	3,238,900
2015-05-18	63.230	64.990	63.230	64.740	56.375	3,909,500
2015-05-15	64.030	64.030	63.010	63.570	55.356	2,566,400
2015-05-14	62.190	63.920	62.020	63.820	55.574	3,823,100
2015-05-13	62.200	62.790	61.610	61.850	53.858	2,470,400

← NewerPage 48 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.