Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	73.000	74.110	71.860	73.730	32.102	9,828,400
2012-12-20	72.800	73.780	71.550	73.720	32.097	5,648,200
2012-12-19	74.720	74.870	73.210	73.270	31.901	4,389,400
2012-12-18	73.130	74.610	72.910	74.260	32.332	4,816,000
2012-12-17	72.620	73.000	72.330	72.940	31.758	4,403,200
2012-12-14	72.050	72.760	71.950	72.530	31.579	3,685,600
2012-12-13	71.770	72.980	71.610	72.090	31.387	4,343,800
2012-12-12	72.350	72.540	71.870	72.200	31.435	3,381,000
2012-12-11	71.000	72.690	70.900	72.270	31.466	5,973,600
2012-12-10	69.970	71.000	69.970	70.970	30.900	4,846,800
2012-12-07	70.310	70.370	69.450	70.320	30.617	4,345,600
2012-12-06	69.730	70.050	69.130	69.970	30.464	5,650,000
2012-12-05	68.600	70.150	67.670	69.750	30.369	7,571,400
2012-12-04	67.050	67.300	66.320	67.140	29.232	3,035,600
2012-12-03	67.530	68.330	66.940	66.980	29.163	5,570,800
2012-11-30	66.920	67.430	66.400	67.230	29.271	5,776,800
2012-11-29	66.150	67.360	66.130	67.120	29.224	6,077,400
2012-11-28	65.100	65.860	64.620	65.680	28.597	3,570,200
2012-11-27	65.570	66.160	65.210	65.540	28.536	3,561,600
2012-11-26	66.100	66.470	65.100	65.990	28.732	3,896,400
2012-11-23	66.040	66.500	65.300	66.480	28.945	2,174,000
2012-11-21	65.660	65.990	65.280	65.510	28.523	2,374,800
2012-11-20	65.790	66.100	64.510	65.340	28.449	6,865,600
2012-11-19	66.420	66.800	65.970	66.150	28.801	4,579,800
2012-11-16	64.980	65.940	64.960	65.740	28.623	5,934,400
2012-11-15	64.960	65.220	64.560	65.010	28.305	5,313,000
2012-11-14	65.300	65.510	64.200	64.290	27.991	5,842,600
2012-11-13	65.620	65.920	64.720	65.280	28.422	3,716,800
2012-11-12	66.220	66.540	65.400	65.950	28.714	3,354,400
2012-11-09	65.250	66.840	65.090	66.000	28.736	6,768,400
2012-11-08	66.150	67.580	65.240	65.270	28.418	5,682,800
2012-11-07	68.110	68.810	65.900	66.940	29.145	7,944,600
2012-11-06	66.600	67.390	66.040	67.350	29.324	5,473,600
2012-11-05	66.120	66.680	65.510	66.020	28.745	5,354,800
2012-11-02	67.530	67.990	66.110	66.150	28.801	5,600,000
2012-11-01	66.880	67.440	66.580	67.210	29.263	6,780,600
2012-10-31	66.890	67.370	65.940	66.650	29.019	6,260,200
2012-10-26	68.100	68.440	66.200	66.730	29.054	5,894,200
2012-10-25	69.400	69.640	67.900	68.170	29.681	3,494,600
2012-10-24	69.910	70.000	68.570	68.600	29.868	4,116,600
2012-10-23	69.000	69.760	68.820	69.590	30.299	4,439,600
2012-10-22	69.030	69.990	68.450	69.810	30.395	3,571,200
2012-10-19	69.380	69.790	68.520	68.770	29.942	7,647,600
2012-10-18	69.520	69.590	68.920	69.370	30.203	5,315,200
2012-10-17	69.850	69.950	68.120	69.540	30.277	5,947,600
2012-10-16	69.990	70.470	69.560	70.250	30.586	2,435,200
2012-10-15	70.010	70.040	69.210	69.800	30.390	3,385,200
2012-10-12	68.930	70.080	68.270	69.540	30.277	3,871,400
2012-10-11	69.980	70.380	69.500	69.830	30.404	4,206,200
2012-10-10	69.970	70.160	69.020	69.360	30.199	4,412,800
2012-10-09	71.070	71.540	69.970	69.970	30.464	4,781,800
2012-10-08	71.370	71.840	70.790	71.350	31.065	2,675,400
2012-10-05	72.000	72.730	71.520	71.820	31.270	4,081,400
2012-10-04	71.560	71.910	71.110	71.830	31.274	2,380,200
2012-10-03	71.350	71.750	71.090	71.540	31.148	3,385,800
2012-10-02	71.480	71.500	70.830	71.130	30.970	4,711,200
2012-10-01	70.310	71.410	69.920	71.250	31.022	7,042,000
2012-09-28	69.290	71.150	69.160	69.890	30.430	6,430,000
2012-09-27	67.970	69.040	67.970	68.720	29.920	4,100,400
2012-09-26	67.840	68.280	67.180	67.880	29.554	3,573,000

← NewerPage 59 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.