Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	63.600	64.210	63.370	63.460	27.630	6,664,000
2013-06-14	63.750	64.150	62.490	62.980	27.421	6,040,800
2013-06-13	63.850	64.270	63.180	63.910	27.826	6,217,400
2013-06-12	64.730	65.140	63.850	64.000	27.865	5,435,200
2013-06-11	63.400	64.730	63.250	64.430	28.052	4,157,400
2013-06-10	66.610	66.640	64.000	64.110	27.913	7,069,200
2013-06-07	65.790	66.660	65.600	66.580	28.988	7,185,400
2013-06-06	64.200	65.360	63.440	65.350	28.453	8,197,400
2013-06-05	64.490	64.760	63.300	63.880	27.813	4,851,400
2013-06-04	65.300	65.890	64.730	64.820	28.222	5,869,200
2013-06-03	64.860	65.200	64.200	64.870	28.244	5,266,200
2013-05-31	64.720	65.170	64.130	64.650	28.148	4,702,600
2013-05-30	64.370	65.000	63.780	64.800	28.213	5,071,800
2013-05-29	63.290	64.710	62.860	64.280	27.987	7,384,200
2013-05-28	64.690	64.690	63.500	63.740	27.752	6,430,000
2013-05-24	63.770	63.850	62.910	63.770	27.765	5,861,000
2013-05-23	64.890	65.200	63.680	64.110	27.913	9,318,400
2013-05-22	63.890	66.400	63.850	65.150	28.366	16,925,200
2013-05-21	64.740	64.890	64.070	64.610	28.131	11,978,400
2013-05-20	65.500	66.430	64.050	64.530	28.096	9,405,400
2013-05-17	63.720	65.570	62.830	65.500	28.518	11,365,400
2013-05-16	64.230	64.570	63.140	63.220	27.526	5,756,400
2013-05-15	62.340	64.900	62.010	64.440	28.057	16,701,200
2013-05-14	63.120	63.630	61.890	62.390	27.164	11,703,200
2013-05-13	65.050	65.180	62.630	62.880	27.378	15,485,200
2013-05-10	68.710	68.730	64.210	65.030	28.314	11,786,600
2013-05-09	68.480	68.670	67.690	68.450	29.803	11,530,400
2013-05-08	68.000	68.230	65.160	68.150	29.672	13,004,800
2013-05-07	65.740	66.400	64.160	64.880	28.248	9,751,400
2013-05-06	66.780	66.780	65.550	65.650	28.584	7,358,000
2013-05-03	65.100	66.670	64.750	66.610	29.002	9,763,600
2013-05-02	63.600	64.410	62.940	64.340	28.013	7,686,000
2013-05-01	64.460	64.850	63.410	63.490	27.643	5,536,800
2013-04-30	62.900	65.220	62.830	64.800	28.213	14,370,400
2013-04-29	62.270	63.160	62.150	62.930	27.399	10,228,000
2013-04-26	61.310	62.360	61.300	61.960	26.977	12,816,000
2013-04-25	62.790	63.760	61.290	61.350	26.711	18,130,600
2013-04-24	64.990	65.190	61.770	61.930	26.964	31,609,800
2013-04-23	67.050	67.180	64.870	64.990	28.296	17,676,400
2013-04-22	68.160	68.540	66.400	66.700	29.041	9,909,000
2013-04-19	70.290	70.360	67.710	67.810	29.524	11,732,400
2013-04-18	71.240	71.280	70.300	70.480	30.687	4,885,400
2013-04-17	72.190	72.190	70.660	70.950	30.891	9,982,200
2013-04-16	73.610	74.200	72.590	72.630	31.623	8,952,800
2013-04-15	75.500	75.500	73.050	73.060	31.810	8,525,800
2013-04-12	75.580	75.780	74.110	75.560	32.898	9,172,000
2013-04-11	76.490	77.700	76.250	77.660	33.813	5,391,600
2013-04-10	74.820	76.950	74.550	76.300	33.220	4,010,800
2013-04-09	74.620	75.130	73.690	74.420	32.402	2,151,800
2013-04-08	73.630	74.590	73.220	74.590	32.476	2,389,200
2013-04-05	73.560	73.780	72.150	73.660	32.071	3,829,200
2013-04-04	74.890	75.280	74.010	74.480	32.428	3,225,600
2013-04-03	76.280	76.430	74.850	74.920	32.620	3,642,200
2013-04-02	76.900	77.890	76.260	76.360	33.247	3,045,400
2013-04-01	76.540	77.200	76.270	76.740	33.412	3,541,000
2013-03-28	74.250	76.730	74.070	76.620	33.360	5,644,400
2013-03-27	74.340	74.940	74.070	74.210	32.311	3,744,000
2013-03-26	74.990	75.410	74.450	74.620	32.489	2,852,200
2013-03-25	75.120	75.680	74.030	74.390	32.389	5,473,600
2013-03-22	76.400	76.660	74.480	74.900	32.611	8,047,600

← NewerPage 57 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.