Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	60.450	60.500	59.610	60.230	52.447	4,577,900
2015-02-12	59.060	60.300	59.020	60.280	52.491	3,859,700
2015-02-11	58.500	59.090	58.430	58.890	51.281	3,619,200
2015-02-10	57.750	58.500	57.730	58.400	50.854	4,742,400
2015-02-09	57.190	57.900	56.900	57.450	50.027	4,540,400
2015-02-06	57.640	57.940	56.900	57.440	50.018	4,125,700
2015-02-05	57.910	58.210	56.530	57.640	50.192	5,591,400
2015-02-04	57.000	59.640	57.000	57.880	50.401	11,625,800
2015-02-03	54.720	55.220	54.070	55.100	47.980	5,447,100
2015-02-02	54.410	54.420	53.330	54.310	47.292	4,581,400
2015-01-30	55.010	55.310	54.040	54.130	47.136	3,756,400
2015-01-29	54.390	55.500	54.020	55.480	48.311	3,545,400
2015-01-28	55.390	55.720	54.300	54.430	47.397	4,798,700
2015-01-27	55.700	55.910	54.850	55.260	48.120	3,269,200
2015-01-26	56.170	56.250	55.670	56.100	48.851	4,145,400
2015-01-23	56.050	56.620	55.830	56.060	48.816	3,501,000
2015-01-22	55.350	56.200	55.050	56.180	48.921	4,849,800
2015-01-21	55.550	55.750	54.860	55.280	48.137	4,586,100
2015-01-20	55.230	55.740	54.700	55.600	48.416	4,715,300
2015-01-16	53.930	55.120	53.630	55.040	47.928	4,376,800
2015-01-15	54.360	54.670	53.430	53.840	46.883	4,758,300
2015-01-14	53.830	54.410	53.140	54.410	47.379	4,155,300
2015-01-13	54.790	55.680	53.700	54.150	47.153	3,629,300
2015-01-12	54.030	54.800	53.810	54.150	47.153	6,151,600
2015-01-09	54.550	54.650	53.540	54.120	47.127	4,164,500
2015-01-08	52.840	54.110	52.600	53.880	46.918	5,570,200
2015-01-07	51.210	52.680	51.210	52.650	45.847	4,411,400
2015-01-06	52.110	52.320	50.710	50.980	44.393	4,183,800
2015-01-05	53.970	53.970	52.070	52.340	45.577	3,017,300
2015-01-02	52.890	53.770	52.000	52.670	45.864	2,370,900
2014-12-31	53.710	53.800	52.620	52.660	45.856	2,208,200
2014-12-30	53.610	53.910	52.920	53.150	46.282	3,595,000
2014-12-29	53.690	54.140	53.630	53.930	46.961	2,218,400
2014-12-26	54.310	54.400	53.720	53.840	46.883	1,445,600
2014-12-24	54.250	54.550	54.020	54.260	47.249	1,059,300
2014-12-23	54.820	54.890	54.200	54.220	47.214	2,253,800
2014-12-22	53.640	54.330	53.520	54.310	47.292	2,531,100
2014-12-19	53.400	54.440	53.230	53.490	46.578	8,087,800
2014-12-18	52.050	53.450	51.680	53.450	46.544	5,082,000
2014-12-17	51.070	51.270	50.570	51.000	44.410	5,197,600
2014-12-16	50.400	52.620	50.190	51.210	44.593	6,816,000
2014-12-15	50.550	51.000	50.170	50.510	43.983	3,922,000
2014-12-12	50.630	51.520	50.450	50.480	43.957	3,566,800
2014-12-11	51.850	52.390	51.410	51.510	44.854	4,304,900
2014-12-10	52.650	52.650	51.220	51.320	44.689	3,746,200
2014-12-09	51.840	52.700	51.840	52.600	45.803	4,690,600
2014-12-08	53.040	53.090	52.090	52.550	45.760	3,788,700
2014-12-05	53.460	53.700	52.700	53.160	46.291	5,483,700
2014-12-04	54.390	54.490	53.340	53.520	46.604	3,138,600
2014-12-03	54.430	54.700	54.210	54.440	47.406	2,552,800
2014-12-02	54.310	54.600	54.050	54.490	47.449	2,810,600
2014-12-01	53.890	54.730	53.510	54.050	47.066	4,367,400
2014-11-28	53.930	54.550	53.660	53.990	47.014	1,605,200
2014-11-26	53.500	53.650	53.170	53.640	46.709	2,418,300
2014-11-25	53.650	53.800	53.210	53.300	46.413	3,938,700
2014-11-24	53.000	53.790	52.560	53.730	46.787	3,923,100
2014-11-21	52.520	53.090	51.810	53.060	46.204	4,769,900
2014-11-20	52.250	52.570	51.550	51.760	45.072	4,566,100
2014-11-19	52.500	52.710	51.940	52.430	45.655	3,642,300
2014-11-18	53.000	53.220	52.570	52.740	45.925	3,544,400

← NewerPage 50 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.