Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	93.350	94.360	92.890	93.780	40.831	1,927,000
2013-12-04	93.110	93.940	92.660	93.350	40.644	2,559,000
2013-12-03	93.440	94.420	93.050	93.850	40.862	3,212,600
2013-12-02	93.140	94.210	93.140	93.560	40.735	3,081,800
2013-11-29	94.180	94.390	93.550	93.890	40.879	1,527,200
2013-11-27	93.810	95.250	93.810	94.420	41.110	2,629,000
2013-11-26	92.600	94.180	92.380	94.030	40.940	3,294,000
2013-11-25	93.120	93.600	92.430	92.630	40.330	3,433,400
2013-11-22	95.750	95.750	92.940	93.120	40.544	4,296,800
2013-11-21	93.400	94.030	93.150	93.740	40.814	4,415,200
2013-11-20	93.300	94.210	92.490	92.960	40.474	2,505,800
2013-11-19	93.800	94.200	93.090	93.420	40.674	4,125,200
2013-11-18	95.650	95.650	93.220	93.540	40.727	3,544,200
2013-11-15	93.850	94.720	93.270	94.370	41.088	4,593,000
2013-11-14	92.800	93.580	92.510	93.440	40.683	3,065,400
2013-11-13	91.170	92.840	91.140	92.830	40.418	3,781,200
2013-11-12	90.920	91.700	90.420	91.650	39.904	3,870,400
2013-11-11	90.010	91.000	90.010	90.720	39.499	2,211,400
2013-11-08	89.700	90.460	89.380	90.230	39.286	2,799,600
2013-11-07	90.490	91.650	89.270	89.500	38.968	3,006,000
2013-11-06	90.490	91.000	89.960	90.680	39.481	4,600,600
2013-11-05	90.670	90.700	87.210	89.590	39.007	7,823,400
2013-11-04	87.740	87.850	86.140	86.850	37.814	3,886,600
2013-11-01	87.290	87.600	86.280	87.540	38.114	3,512,800
2013-10-31	87.470	88.010	86.880	86.930	37.849	3,465,200
2013-10-30	89.120	89.530	87.290	87.460	38.079	3,027,600
2013-10-29	88.950	90.010	88.740	89.370	38.911	4,252,200
2013-10-28	86.870	88.870	86.480	88.840	38.680	4,701,200
2013-10-25	87.040	87.050	86.130	86.680	37.740	3,263,600
2013-10-24	86.190	86.850	85.720	86.610	37.709	2,298,600
2013-10-23	86.090	86.710	85.510	86.080	37.479	2,434,000
2013-10-22	86.940	87.740	86.250	86.590	37.701	3,701,000
2013-10-21	86.000	87.040	85.990	86.710	37.753	3,025,600
2013-10-18	85.950	86.010	85.330	85.770	37.344	3,334,400
2013-10-17	83.980	86.020	83.780	85.950	37.422	4,425,600
2013-10-16	86.720	86.910	83.800	84.690	36.873	8,629,000
2013-10-15	87.430	88.140	85.700	85.910	37.405	6,986,400
2013-10-14	88.280	88.480	86.990	88.220	38.410	4,874,600
2013-10-11	85.250	88.890	85.100	88.850	38.685	9,412,000
2013-10-10	82.340	84.320	82.100	84.200	36.660	3,367,000
2013-10-09	82.790	83.020	81.240	81.980	35.694	5,343,600
2013-10-08	84.100	84.300	82.030	82.180	35.781	3,317,800
2013-10-07	83.950	84.850	83.670	84.100	36.617	2,864,600
2013-10-04	83.660	84.970	83.210	84.850	36.943	4,035,800
2013-10-03	83.670	83.850	82.930	83.530	36.368	3,332,600
2013-10-02	83.160	83.900	82.850	83.760	36.469	2,589,800
2013-10-01	81.780	83.250	81.640	83.230	36.238	2,856,200
2013-09-30	81.550	82.480	79.500	82.120	35.754	4,924,400
2013-09-27	82.160	82.820	81.910	82.700	36.007	2,437,400
2013-09-26	83.470	83.470	82.390	82.990	36.133	2,328,800
2013-09-25	82.730	83.390	82.230	83.140	36.199	2,988,600
2013-09-24	82.630	83.370	82.170	82.890	36.090	3,623,000
2013-09-23	82.030	82.680	81.620	82.430	35.889	3,342,400
2013-09-20	82.680	83.350	82.250	82.300	35.833	5,392,000
2013-09-19	84.030	84.170	82.610	82.640	35.981	5,210,000
2013-09-18	81.920	83.750	81.800	83.590	36.395	7,063,600
2013-09-17	81.040	81.830	80.630	81.100	35.310	3,937,200
2013-09-16	80.430	81.140	80.430	80.850	35.202	4,256,400
2013-09-13	78.770	79.790	78.750	79.690	34.696	3,280,400
2013-09-12	79.600	79.700	78.730	78.810	34.313	3,493,400

← NewerPage 55 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.