Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	46.420	46.440	45.620	45.630	39.734	3,520,500
2014-08-22	46.170	46.380	45.970	46.060	40.108	3,373,400
2014-08-21	45.910	46.440	45.830	46.010	40.065	3,770,300
2014-08-20	46.240	46.290	45.890	46.010	40.065	5,595,700
2014-08-19	45.300	46.460	45.270	46.220	40.248	6,105,200
2014-08-18	44.990	45.680	44.820	45.270	39.420	5,661,300
2014-08-15	45.200	45.200	44.590	44.760	38.976	5,761,800
2014-08-14	45.100	45.100	44.710	44.820	39.029	5,561,700
2014-08-13	44.570	45.050	44.560	44.940	39.133	5,838,700
2014-08-12	44.300	44.640	44.200	44.560	38.802	4,361,900
2014-08-11	44.750	44.760	44.290	44.490	38.741	5,398,300
2014-08-08	44.390	44.620	43.700	44.470	38.724	6,599,000
2014-08-07	44.140	45.080	43.950	44.380	38.645	11,626,300
2014-08-06	42.990	44.250	41.510	43.670	38.027	40,718,100
2014-08-05	49.770	50.620	49.600	49.980	43.522	5,645,000
2014-08-04	49.540	50.140	49.440	50.040	43.574	4,653,200
2014-08-01	49.120	49.550	49.050	49.290	42.921	4,952,100
2014-07-31	49.760	50.120	49.030	49.050	42.712	4,467,300
2014-07-30	50.870	51.120	49.910	49.960	43.504	4,725,700
2014-07-29	51.100	51.260	50.620	50.640	44.097	2,635,600
2014-07-28	51.250	51.380	50.660	50.940	44.358	2,202,100
2014-07-25	50.720	51.260	50.530	51.120	44.515	2,239,400
2014-07-24	50.810	51.050	50.620	50.800	44.236	2,917,500
2014-07-23	50.390	50.930	50.080	50.620	44.079	3,217,600
2014-07-22	49.520	50.570	49.510	50.470	43.949	3,505,900
2014-07-21	49.350	49.560	48.990	49.350	42.973	3,505,100
2014-07-18	49.080	49.660	48.540	49.440	43.052	4,501,800
2014-07-17	49.430	49.700	48.610	48.640	42.355	3,945,200
2014-07-16	49.760	50.050	49.210	49.410	43.026	4,752,100
2014-07-15	49.850	50.140	49.260	49.510	43.113	2,735,300
2014-07-14	50.070	50.260	49.830	49.950	43.496	2,135,600
2014-07-11	50.290	50.500	49.600	49.700	43.278	3,536,800
2014-07-10	49.800	50.250	49.540	50.010	43.548	3,266,200
2014-07-09	50.560	50.840	50.210	50.370	43.861	4,327,600
2014-07-08	50.500	50.550	49.770	50.410	43.896	3,196,600
2014-07-07	50.160	50.990	50.130	50.470	43.949	3,647,400
2014-07-03	49.960	50.330	49.830	50.300	43.801	1,272,400
2014-07-02	49.710	50.050	49.490	49.870	43.426	1,895,000
2014-07-01	49.250	50.030	48.980	49.800	43.365	3,259,100
2014-06-30	49.100	49.310	48.710	48.910	42.590	3,199,700
2014-06-27	49.350	49.560	48.940	49.300	42.930	2,296,400
2014-06-26	49.900	49.900	48.560	49.390	43.008	2,803,500
2014-06-25	48.920	49.810	48.760	49.710	43.287	2,487,000
2014-06-24	49.190	50.000	48.920	49.060	42.721	2,673,200
2014-06-23	49.470	49.600	49.020	49.370	42.991	2,096,700
2014-06-20	49.030	49.490	48.680	49.410	43.026	5,519,800
2014-06-19	49.220	49.240	48.670	48.950	42.625	2,491,200
2014-06-18	48.770	49.020	47.970	49.000	42.669	4,461,000
2014-06-17	47.790	48.910	47.670	48.500	42.233	4,852,400
2014-06-16	46.810	47.850	46.810	47.770	41.597	4,325,200
2014-06-13	47.150	47.420	46.800	47.410	41.284	2,758,100
2014-06-12	47.190	47.570	46.780	46.980	40.910	3,071,200
2014-06-11	47.400	47.590	47.090	47.300	41.188	4,398,200
2014-06-10	48.800	48.800	47.240	47.470	41.336	8,748,700
2014-06-09	49.740	50.310	49.670	49.820	43.383	2,253,400
2014-06-06	49.250	50.000	49.060	49.830	43.391	3,175,300
2014-06-05	48.500	49.010	48.210	49.000	42.669	3,525,900
2014-06-04	48.240	48.660	47.910	48.530	42.259	2,262,800
2014-06-03	48.810	48.810	47.790	48.500	42.233	2,272,500
2014-06-02	48.610	48.800	47.950	48.350	42.103	2,698,800

← NewerPage 52 of 79 · 4,734 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.