Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	79.030	80.230	79.030	79.860	34.770	5,789,000
2013-09-10	79.000	79.490	78.690	79.260	34.509	3,539,200
2013-09-09	77.810	78.500	77.530	78.320	34.100	4,956,200
2013-09-06	76.560	77.990	76.110	77.500	33.743	8,171,400
2013-09-05	75.540	76.300	75.420	76.000	33.090	5,453,600
2013-09-04	74.500	76.290	74.170	75.700	32.959	6,542,800
2013-09-03	74.000	74.900	73.580	74.490	32.432	4,129,600
2013-08-30	74.210	74.210	73.150	73.300	31.914	3,742,400
2013-08-29	73.600	74.250	73.030	74.020	32.228	3,337,600
2013-08-28	72.410	74.000	72.190	73.780	32.123	6,092,800
2013-08-27	72.890	73.080	72.010	72.190	31.431	3,561,400
2013-08-26	73.590	73.800	73.090	73.620	32.054	3,672,400
2013-08-23	72.760	74.000	71.780	73.750	32.110	3,345,800
2013-08-22	72.260	72.970	72.260	72.760	31.679	2,584,200
2013-08-21	70.260	72.930	70.000	72.500	31.566	5,787,800
2013-08-20	71.070	71.180	70.440	70.650	30.761	2,366,000
2013-08-19	71.240	72.280	70.790	70.990	30.909	3,453,000
2013-08-16	70.800	71.810	70.370	71.460	31.113	4,347,400
2013-08-15	71.650	71.840	70.370	70.860	30.852	3,787,000
2013-08-14	72.990	73.240	72.370	72.380	31.514	2,954,600
2013-08-13	73.490	73.840	72.690	73.340	31.932	2,700,800
2013-08-12	72.780	73.630	72.780	73.390	31.954	3,178,000
2013-08-09	72.740	73.700	72.740	73.160	31.853	2,518,400
2013-08-08	73.800	73.970	72.870	72.890	31.736	3,658,400
2013-08-07	74.380	74.380	72.830	73.810	32.136	6,501,400
2013-08-06	75.720	76.080	73.810	74.010	32.223	15,187,800
2013-08-05	74.260	74.260	73.040	73.410	31.962	6,487,600
2013-08-02	73.900	73.900	73.000	73.510	32.006	3,794,800
2013-08-01	72.730	74.200	72.730	73.480	31.993	4,023,400
2013-07-31	72.830	73.510	72.320	72.390	31.518	4,185,000
2013-07-30	72.900	73.100	72.230	72.370	31.509	5,170,600
2013-07-29	72.590	73.220	72.300	72.570	31.596	3,353,000
2013-07-26	72.100	72.760	72.020	72.740	31.670	3,098,000
2013-07-25	71.700	73.150	71.610	72.620	31.618	4,395,400
2013-07-24	72.890	73.210	71.690	71.750	31.239	4,038,600
2013-07-23	73.050	73.050	72.240	72.300	31.479	3,871,800
2013-07-22	74.910	74.920	72.710	72.870	31.727	4,741,000
2013-07-19	72.320	72.750	71.640	72.360	31.505	7,941,800
2013-07-18	71.960	73.320	71.950	72.490	31.562	6,752,600
2013-07-17	71.110	71.680	70.940	71.210	31.004	5,977,200
2013-07-16	71.150	71.760	70.630	71.010	30.917	5,490,000
2013-07-15	71.410	71.700	70.670	70.950	30.891	5,550,400
2013-07-12	72.520	72.710	71.010	71.430	31.100	7,590,000
2013-07-11	70.430	71.190	70.010	71.050	30.935	10,913,800
2013-07-10	66.740	69.780	66.650	69.690	30.343	9,873,400
2013-07-09	66.310	66.810	65.970	66.550	28.975	3,668,400
2013-07-08	65.040	66.370	64.950	66.070	28.766	4,407,000
2013-07-05	65.220	65.500	64.610	65.260	28.414	2,007,200
2013-07-03	64.000	65.200	63.950	64.760	28.196	2,107,400
2013-07-02	64.300	64.570	63.680	64.350	28.018	4,322,400
2013-07-01	63.400	64.830	63.140	64.070	27.896	6,092,800
2013-06-28	61.540	63.370	61.470	62.640	27.273	9,464,600
2013-06-27	64.130	64.290	62.860	63.100	27.473	6,733,000
2013-06-26	63.320	64.150	62.950	63.850	27.800	5,124,000
2013-06-25	62.120	62.890	61.460	62.800	27.343	4,826,400
2013-06-24	61.870	62.110	60.920	61.700	26.864	4,097,000
2013-06-21	62.760	63.250	61.990	62.310	27.129	8,958,400
2013-06-20	62.580	63.400	62.410	62.710	27.304	6,857,400
2013-06-19	64.170	64.670	63.390	63.540	27.665	6,154,200
2013-06-18	63.640	64.450	63.250	64.040	27.883	6,617,600

← NewerPage 56 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.