Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	104.90	105.67	104.50	105.64	45.995	3,434,200
2014-03-04	103.71	105.46	103.71	105.31	45.851	2,620,200
2014-03-03	103.00	103.51	101.96	102.90	44.802	2,391,400
2014-02-28	103.80	104.59	103.21	104.06	45.307	2,773,800
2014-02-27	103.33	103.62	102.58	103.20	44.933	2,457,000
2014-02-26	103.79	104.69	103.07	103.30	44.976	4,107,000
2014-02-25	103.93	104.51	102.53	103.27	44.963	4,193,400
2014-02-24	103.24	105.30	102.91	104.24	45.385	4,089,600
2014-02-21	101.68	103.36	101.07	102.73	44.728	4,563,800
2014-02-20	99.780	101.16	98.940	100.66	43.827	2,855,400
2014-02-19	100.17	100.59	99.630	99.990	43.535	2,461,000
2014-02-18	100.17	100.74	99.560	100.07	43.570	2,652,200
2014-02-14	99.430	100.47	98.870	100.34	43.687	2,735,600
2014-02-13	97.920	99.960	97.780	99.770	43.439	2,953,200
2014-02-12	98.140	99.290	97.930	98.450	42.864	3,423,800
2014-02-11	96.520	98.180	95.610	97.740	42.555	3,343,400
2014-02-10	96.820	97.230	95.430	96.050	41.819	3,660,600
2014-02-07	95.700	97.250	95.010	97.000	42.233	4,164,800
2014-02-06	92.810	95.560	92.810	95.490	41.576	6,004,800
2014-02-05	93.000	94.480	89.910	92.850	40.426	12,964,600
2014-02-04	95.300	97.270	94.790	97.010	42.237	4,032,600
2014-02-03	97.140	98.330	94.670	95.180	41.441	4,659,400
2014-01-31	96.740	97.760	96.210	96.910	42.194	7,392,200
2014-01-30	96.500	98.840	96.300	98.600	42.930	3,540,000
2014-01-29	96.250	97.290	95.430	95.820	41.719	3,214,800
2014-01-28	96.230	97.280	95.820	96.750	42.124	5,636,800
2014-01-27	97.230	97.930	95.670	95.860	41.737	5,086,400
2014-01-24	97.900	97.990	96.730	97.280	42.355	3,799,200
2014-01-23	99.530	100.28	98.280	98.550	42.908	3,306,200
2014-01-22	99.060	101.47	98.400	100.54	43.774	4,030,000
2014-01-21	99.920	101.62	98.100	98.920	43.069	4,941,200
2014-01-17	99.870	100.47	99.080	99.340	43.252	3,760,400
2014-01-16	100.69	101.09	100.09	100.30	43.670	3,421,600
2014-01-15	100.33	101.17	100.02	101.03	43.988	3,721,600
2014-01-14	98.760	101.05	98.540	100.33	43.683	3,911,200
2014-01-13	99.800	100.92	97.960	98.210	42.760	4,476,000
2014-01-10	99.780	100.79	99.610	100.47	43.744	2,776,400
2014-01-09	100.47	100.47	99.030	99.530	43.335	3,069,200
2014-01-08	99.160	99.960	98.620	99.950	43.518	5,613,600
2014-01-07	98.560	99.500	98.560	99.120	43.156	3,064,800
2014-01-06	98.670	99.160	97.260	97.870	42.612	4,933,800
2014-01-03	98.870	99.840	98.210	98.320	42.808	3,261,000
2014-01-02	100.25	100.75	98.430	98.840	43.034	5,559,600
2013-12-31	100.42	101.13	99.620	100.98	43.966	1,861,200
2013-12-30	99.640	100.25	98.570	100.09	43.578	1,909,800
2013-12-27	99.540	99.600	98.820	99.150	43.169	1,445,200
2013-12-26	98.610	99.640	98.160	99.440	43.295	1,269,400
2013-12-24	98.640	98.910	98.040	98.840	43.034	801,200
2013-12-23	98.460	98.660	97.220	98.640	42.947	2,646,600
2013-12-20	97.330	98.610	96.700	98.160	42.738	5,732,000
2013-12-19	97.340	97.880	96.410	97.020	42.242	3,495,600
2013-12-18	94.660	96.610	93.820	96.580	42.050	3,295,400
2013-12-17	94.090	94.730	93.840	94.210	41.018	2,228,400
2013-12-16	93.660	94.430	93.230	94.320	41.066	2,767,200
2013-12-13	94.090	94.350	93.160	93.540	40.727	3,074,000
2013-12-12	93.060	93.830	92.590	93.240	40.596	2,653,600
2013-12-11	95.080	95.200	93.160	93.500	40.709	2,401,000
2013-12-10	94.380	95.300	94.330	94.690	41.227	3,115,400
2013-12-09	96.340	96.590	94.060	94.800	41.275	3,262,400
2013-12-06	95.330	96.470	94.280	96.200	41.885	6,319,000

← NewerPage 54 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.