Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	53.080	53.610	52.870	53.060	46.204	3,110,800
2014-11-14	53.290	53.670	53.150	53.290	46.404	2,542,600
2014-11-13	53.320	53.700	53.000	53.390	46.491	3,313,600
2014-11-12	53.100	53.510	52.940	53.240	46.361	3,319,600
2014-11-11	53.000	53.440	52.860	53.150	46.282	5,186,800
2014-11-10	53.460	54.240	53.310	53.650	46.718	6,585,800
2014-11-07	52.620	53.710	52.290	53.620	46.692	5,865,500
2014-11-06	52.500	52.990	51.680	52.640	45.838	6,345,600
2014-11-05	51.000	52.600	50.450	52.400	45.629	10,090,800
2014-11-04	48.960	49.150	48.400	48.490	42.224	6,745,800
2014-11-03	48.980	49.460	48.710	48.890	42.573	3,404,300
2014-10-31	48.950	49.110	48.610	48.850	42.538	5,708,200
2014-10-30	46.690	48.480	46.620	47.980	41.780	4,962,700
2014-10-29	46.740	47.140	46.350	46.720	40.683	4,017,900
2014-10-28	45.660	46.940	45.410	46.930	40.866	4,664,000
2014-10-27	45.040	45.710	44.870	45.520	39.638	3,233,000
2014-10-24	44.720	45.160	44.330	45.100	39.272	2,607,100
2014-10-23	44.600	44.850	44.310	44.520	38.767	3,791,800
2014-10-22	44.640	44.960	44.100	44.140	38.436	4,742,700
2014-10-21	43.800	44.860	43.750	44.630	38.863	6,752,800
2014-10-20	43.900	44.330	43.550	43.570	37.940	4,820,700
2014-10-17	44.900	44.920	44.190	44.200	38.489	5,303,700
2014-10-16	43.760	44.630	43.440	44.120	38.419	5,671,400
2014-10-15	44.000	44.720	42.940	44.380	38.645	6,685,800
2014-10-14	44.290	45.390	43.980	44.650	38.881	5,960,500
2014-10-13	43.370	44.580	43.250	43.930	38.254	6,235,100
2014-10-10	44.340	45.200	43.280	43.310	37.714	9,875,400
2014-10-09	44.830	45.020	44.070	44.120	38.419	6,557,500
2014-10-08	43.780	45.130	43.780	45.030	39.211	4,047,100
2014-10-07	44.300	44.470	43.890	43.900	38.228	4,907,100
2014-10-06	44.720	44.800	44.150	44.250	38.532	3,132,200
2014-10-03	44.250	44.640	44.240	44.380	38.645	2,915,800
2014-10-02	44.220	44.680	43.880	43.900	38.228	5,361,600
2014-10-01	44.750	44.770	44.310	44.370	38.637	4,713,900
2014-09-30	44.590	45.300	44.420	44.770	38.985	6,485,300
2014-09-29	44.370	44.750	44.010	44.370	38.637	7,116,700
2014-09-26	44.110	44.800	44.100	44.750	38.968	5,410,100
2014-09-25	45.240	45.340	44.050	44.070	38.376	4,887,700
2014-09-24	44.470	45.380	44.330	45.200	39.360	3,711,500
2014-09-23	44.570	45.180	44.370	44.510	38.759	4,494,500
2014-09-22	45.000	45.040	44.400	44.600	38.837	3,301,900
2014-09-19	45.600	45.600	44.650	45.000	39.185	7,196,000
2014-09-18	45.110	45.340	45.000	45.310	39.455	4,432,500
2014-09-17	45.010	45.250	44.650	44.780	38.994	6,949,600
2014-09-16	44.470	45.100	44.200	44.980	39.168	10,920,400
2014-09-15	45.850	46.030	44.190	44.310	38.585	9,783,300
2014-09-12	44.900	45.190	44.660	44.760	38.976	6,136,500
2014-09-11	45.250	45.500	44.800	45.040	39.220	6,961,300
2014-09-10	45.230	45.650	45.230	45.390	39.525	3,233,100
2014-09-09	45.660	45.740	45.170	45.290	39.438	2,985,600
2014-09-08	46.050	46.320	45.470	45.730	39.821	4,179,500
2014-09-05	45.930	46.230	45.810	46.210	40.239	4,501,300
2014-09-04	46.100	46.340	45.810	46.050	40.100	4,313,900
2014-09-03	45.980	46.500	45.880	45.920	39.986	3,305,600
2014-09-02	45.990	46.090	45.740	45.880	39.952	4,574,200
2014-08-29	45.730	45.820	45.180	45.730	39.821	3,842,000
2014-08-28	45.540	45.690	45.080	45.470	39.595	6,614,500
2014-08-27	45.840	46.130	45.650	46.130	40.169	4,151,700
2014-08-26	45.820	46.100	45.720	45.740	39.830	3,254,300
2014-08-25	46.420	46.440	45.620	45.630	39.734	3,520,500

← NewerPage 51 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.