Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	76.870	76.890	76.030	76.140	33.151	3,640,600
2013-03-20	77.800	78.180	77.260	77.610	33.791	2,628,400
2013-03-19	77.760	78.290	76.630	77.100	33.569	2,560,600
2013-03-18	77.840	78.290	77.110	77.610	33.791	2,725,000
2013-03-15	78.450	79.030	78.240	78.360	34.117	6,012,000
2013-03-14	79.290	79.440	78.320	78.680	34.257	3,412,400
2013-03-13	79.250	79.250	78.120	79.190	34.479	3,773,400
2013-03-12	79.720	79.740	78.540	79.020	34.405	2,338,600
2013-03-11	79.200	79.790	79.010	79.780	34.736	2,921,400
2013-03-08	80.650	81.080	79.880	80.510	35.053	2,800,800
2013-03-07	80.620	80.840	80.030	80.530	35.062	2,016,400
2013-03-06	80.470	80.750	79.670	80.700	35.136	3,400,400
2013-03-05	78.840	79.960	78.830	79.840	34.762	4,043,000
2013-03-04	77.790	78.690	77.200	78.590	34.218	2,570,800
2013-03-01	76.450	78.070	75.750	77.940	33.935	2,909,000
2013-02-28	77.160	77.420	76.710	76.770	33.425	2,436,200
2013-02-27	76.120	77.540	75.700	77.180	33.604	2,392,800
2013-02-26	75.560	76.250	75.270	75.860	33.029	3,121,200
2013-02-25	76.870	77.600	75.460	75.480	32.863	3,601,800
2013-02-22	75.480	76.440	75.400	76.380	33.255	3,045,200
2013-02-21	76.980	77.000	75.130	75.170	32.729	3,601,800
2013-02-20	78.190	78.240	77.030	77.050	33.547	3,048,200
2013-02-19	76.950	78.450	76.590	78.320	34.100	3,590,800
2013-02-15	76.220	77.230	76.020	76.850	33.460	3,725,600
2013-02-14	76.210	76.430	75.860	76.180	33.168	3,294,400
2013-02-13	76.470	76.860	75.900	76.380	33.255	3,159,400
2013-02-12	77.120	77.150	76.500	76.600	33.351	3,078,400
2013-02-11	78.540	78.650	76.990	77.120	33.578	3,191,800
2013-02-08	78.980	79.230	78.100	78.730	34.278	4,520,200
2013-02-07	76.730	78.630	75.260	78.510	34.183	10,421,600
2013-02-06	77.740	78.000	75.790	76.270	33.207	7,431,400
2013-02-05	77.930	78.510	77.210	78.340	34.109	5,332,600
2013-02-04	78.850	79.020	77.770	77.770	33.861	3,278,400
2013-02-01	78.960	79.050	78.090	78.980	34.387	3,117,000
2013-01-31	77.920	78.540	77.500	78.180	34.039	3,228,400
2013-01-30	77.830	78.370	77.450	78.020	33.969	2,891,000
2013-01-29	77.580	77.980	77.020	77.900	33.917	2,964,400
2013-01-28	77.750	78.170	77.640	77.740	33.847	3,642,800
2013-01-25	77.480	77.890	76.780	77.630	33.800	5,113,000
2013-01-24	77.510	78.280	76.770	76.930	33.495	5,709,800
2013-01-23	78.580	78.910	77.360	77.760	33.856	4,352,400
2013-01-22	79.180	79.430	77.720	78.200	34.048	4,705,600
2013-01-18	78.230	79.540	78.030	79.320	34.535	6,229,000
2013-01-17	78.080	78.680	77.900	78.520	34.187	2,834,800
2013-01-16	77.960	78.210	77.650	78.020	33.969	2,786,600
2013-01-15	78.020	78.330	77.730	78.160	34.030	2,598,200
2013-01-14	78.070	78.940	78.030	78.450	34.157	4,209,600
2013-01-11	77.650	78.570	77.270	78.470	34.165	7,848,000
2013-01-10	74.720	75.290	74.150	75.050	32.676	4,474,400
2013-01-09	75.420	75.500	74.110	74.410	32.398	4,009,600
2013-01-08	75.630	75.650	74.290	74.500	32.437	3,699,800
2013-01-07	75.060	75.640	74.400	75.510	32.877	3,521,400
2013-01-04	75.720	75.720	74.860	75.180	32.733	3,537,400
2013-01-03	76.570	76.570	75.080	75.360	32.811	4,884,800
2013-01-02	75.460	76.190	74.460	76.140	33.151	4,879,200
2012-12-31	72.280	74.050	72.150	73.880	32.167	4,402,600
2012-12-28	72.480	72.780	72.140	72.310	31.483	2,277,600
2012-12-27	73.120	73.450	71.860	73.000	31.784	3,154,600
2012-12-26	73.310	73.710	72.790	73.150	31.849	1,933,400
2012-12-24	73.220	73.570	72.710	73.350	31.936	1,605,600

← NewerPage 58 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.