Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	68.840	68.900	67.800	67.910	29.568	4,011,600
2012-09-24	68.210	68.860	68.100	68.460	29.807	5,145,800
2012-09-21	68.920	69.490	68.490	68.610	29.872	7,788,200
2012-09-20	68.160	68.480	67.900	68.250	29.716	4,151,200
2012-09-19	69.140	69.190	68.430	68.610	29.872	5,212,800
2012-09-18	68.970	69.240	68.530	68.700	29.912	3,336,000
2012-09-17	70.820	70.980	68.920	69.050	30.064	6,172,600
2012-09-14	69.610	71.450	69.530	71.000	30.913	10,618,200
2012-09-13	68.100	70.140	67.430	70.040	30.495	6,447,000
2012-09-12	67.440	68.670	67.110	68.200	29.694	5,992,800
2012-09-11	66.720	67.360	66.700	67.260	29.285	3,192,400
2012-09-10	67.820	67.820	66.500	66.820	29.093	5,143,200
2012-09-07	65.940	67.420	65.640	67.200	29.258	7,043,600
2012-09-06	64.430	65.980	64.330	65.940	28.710	5,893,400
2012-09-05	64.260	64.380	63.370	63.870	27.809	3,911,600
2012-09-04	64.310	64.870	63.670	64.220	27.961	4,168,000
2012-08-31	64.570	65.000	63.790	64.280	27.987	3,283,400
2012-08-30	64.500	64.650	63.760	63.830	27.791	2,677,800
2012-08-29	64.480	64.900	64.260	64.730	28.183	2,441,000
2012-08-28	64.520	64.750	64.160	64.420	28.048	2,244,400
2012-08-27	64.950	64.990	64.320	64.550	28.105	2,593,400
2012-08-24	64.680	65.180	64.360	64.860	28.240	2,854,200
2012-08-23	64.420	65.650	64.420	64.990	28.296	4,038,800
2012-08-22	64.300	64.880	63.860	64.830	28.227	2,624,000
2012-08-21	64.490	65.260	64.030	64.440	28.057	4,682,800
2012-08-20	64.450	64.500	63.680	64.110	27.913	3,696,400
2012-08-17	65.190	65.190	64.280	64.480	28.074	3,808,000
2012-08-16	63.850	65.070	63.630	64.920	28.266	4,853,600
2012-08-15	64.500	64.660	63.550	63.730	27.748	4,031,800
2012-08-14	65.000	65.000	63.930	64.310	28.000	4,019,800
2012-08-13	64.610	64.980	64.520	64.940	28.274	4,030,000
2012-08-10	64.090	65.140	64.080	64.970	28.287	3,252,600
2012-08-09	64.050	64.880	64.020	64.440	28.057	4,700,200
2012-08-08	63.400	64.680	63.220	64.400	28.039	4,269,200
2012-08-07	64.200	64.760	63.680	63.800	27.778	8,458,200
2012-08-06	64.000	65.480	63.250	64.210	27.957	17,712,000
2012-08-03	56.700	58.340	56.470	57.860	25.192	10,088,200
2012-08-02	55.940	56.770	55.530	56.280	24.504	9,230,400
2012-08-01	57.110	57.420	56.170	56.260	24.495	4,387,800
2012-07-31	57.450	57.720	56.700	56.770	24.717	5,368,200
2012-07-30	58.490	59.080	57.140	57.310	24.952	3,994,200
2012-07-27	57.620	58.970	57.180	58.530	25.484	5,567,600
2012-07-26	57.220	57.890	56.560	56.960	24.800	4,339,400
2012-07-25	55.580	56.650	55.580	56.100	24.426	3,987,600
2012-07-24	56.570	56.740	55.180	55.650	24.230	3,806,600
2012-07-23	56.260	56.740	55.500	56.490	24.595	3,924,800
2012-07-20	58.960	58.960	57.250	57.320	24.957	5,125,800
2012-07-19	59.760	60.050	58.850	58.960	25.671	3,457,000
2012-07-18	58.120	59.570	57.900	59.310	25.823	3,042,000
2012-07-17	58.740	58.820	57.400	58.180	25.331	4,118,600
2012-07-16	57.280	58.350	56.910	58.260	25.366	6,274,400
2012-07-13	55.380	57.360	55.270	57.260	24.931	5,672,400
2012-07-12	54.550	55.550	53.920	55.350	24.099	12,802,200
2012-07-11	56.390	57.460	55.940	56.520	24.608	4,144,200
2012-07-10	57.610	58.290	55.980	56.190	24.465	5,290,400
2012-07-09	57.640	58.040	56.870	57.360	24.974	3,714,000
2012-07-06	59.500	59.560	56.730	57.660	25.105	6,010,000
2012-07-05	59.430	60.550	59.340	60.220	26.219	2,717,600
2012-07-03	59.420	60.220	59.120	59.750	26.015	1,427,200
2012-07-02	60.300	60.540	59.030	59.390	25.858	4,326,400

← NewerPage 60 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.