Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	49.080	49.090	48.290	48.610	42.329	3,522,000
2014-05-29	48.820	49.000	48.250	48.960	42.634	2,838,000
2014-05-28	48.730	49.010	48.640	48.900	42.581	2,804,000
2014-05-27	48.950	48.950	48.410	48.840	42.529	2,700,400
2014-05-23	47.530	48.670	47.530	48.620	42.338	3,173,900
2014-05-22	47.410	47.700	47.220	47.650	41.493	3,283,500
2014-05-21	47.600	47.990	47.280	47.410	41.284	3,295,400
2014-05-20	47.430	47.840	47.060	47.310	41.197	3,367,000
2014-05-19	46.770	47.650	46.640	47.590	41.441	3,325,800
2014-05-16	47.320	47.360	46.460	47.180	41.084	4,756,800
2014-05-15	48.500	48.730	46.920	47.180	41.084	4,892,600
2014-05-14	48.940	49.030	48.340	48.590	42.311	3,060,400
2014-05-13	49.100	49.310	48.770	48.990	42.660	2,819,200
2014-05-12	48.250	49.150	48.060	49.020	42.686	2,631,400
2014-05-09	47.860	48.130	47.330	47.720	41.554	3,491,800
2014-05-08	47.170	48.440	46.900	48.000	41.798	6,030,000
2014-05-07	46.940	47.480	45.730	47.020	40.944	7,730,600
2014-05-06	49.090	49.540	48.790	49.200	42.843	4,376,700
2014-05-05	49.600	49.650	48.680	49.260	42.895	3,336,000
2014-05-02	48.750	49.670	48.630	49.410	43.026	3,205,100
2014-05-01	47.960	48.960	47.670	48.600	42.320	4,385,700
2014-04-30	47.590	48.170	47.510	47.910	41.719	4,966,200
2014-04-29	48.610	48.810	47.600	47.850	41.667	4,932,000
2014-04-28	49.100	49.310	47.720	48.440	42.181	3,281,800
2014-04-25	49.530	49.740	48.660	48.730	42.433	2,719,400
2014-04-24	49.660	49.810	48.880	49.300	42.930	2,277,700
2014-04-23	49.000	49.300	48.800	48.950	42.625	1,655,700
2014-04-22	48.890	49.540	48.860	49.120	42.773	2,109,200
2014-04-21	49.560	49.780	48.810	48.980	42.651	2,815,200
2014-04-17	50.410	50.410	49.170	49.550	43.147	4,424,900
2014-04-16	49.070	49.800	48.660	49.780	43.348	3,635,400
2014-04-15	48.560	49.240	47.650	48.890	42.573	3,408,900
2014-04-14	47.850	48.580	47.330	48.480	42.216	3,363,900
2014-04-11	47.680	48.490	47.270	47.310	41.197	2,770,100
2014-04-10	49.850	50.040	47.720	47.870	41.685	3,662,000
2014-04-09	49.170	49.860	48.620	49.790	43.356	3,315,800
2014-04-08	48.560	49.380	48.280	49.160	42.808	4,514,400
2014-04-07	49.730	50.040	48.550	48.680	42.390	4,664,700
2014-04-04	51.660	51.750	50.130	50.190	43.705	4,116,600
2014-04-03	51.660	52.650	51.040	51.290	44.663	2,352,900
2014-04-02	53.280	53.400	51.800	52.060	45.333	3,485,000
2014-04-01	50.780	51.700	50.570	51.670	44.994	3,376,000
2014-03-31	49.860	50.700	49.760	50.600	44.062	3,979,600
2014-03-28	49.050	50.630	48.680	49.690	43.269	7,295,300
2014-03-27	49.140	49.190	47.420	47.580	41.432	6,515,700
2014-03-26	48.940	49.720	48.470	49.100	42.756	5,637,300
2014-03-25	49.290	49.360	48.350	48.590	42.311	3,647,400
2014-03-24	49.140	49.520	48.160	49.070	42.729	4,366,100
2014-03-21	50.700	50.700	48.690	48.760	42.460	6,296,200
2014-03-20	49.500	49.810	49.240	49.620	43.208	4,011,400
2014-03-19	51.330	51.330	49.220	49.610	43.200	4,412,500
2014-03-18	51.220	51.410	50.910	51.090	44.488	2,412,600
2014-03-17	50.400	51.320	50.400	51.050	44.454	2,532,900
2014-03-14	50.450	51.120	50.180	50.250	43.757	2,881,700
2014-03-13	51.840	51.940	50.230	50.580	44.044	2,627,800
2014-03-12	51.970	52.030	50.510	51.590	44.924	4,410,700
2014-03-11	52.710	52.990	51.940	52.330	45.568	3,082,100
2014-03-10	53.480	53.610	52.760	52.900	46.065	1,695,400
2014-03-07	107.63	107.70	106.39	107.22	46.683	3,919,200
2014-03-06	105.46	108.00	105.46	107.09	46.626	5,816,200

← NewerPage 53 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.