Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	58.180	60.000	58.060	60.000	26.124	5,287,400
2012-06-28	57.270	57.400	55.250	56.200	24.469	7,550,800
2012-06-27	57.270	58.470	57.150	57.610	25.083	4,269,800
2012-06-26	55.830	57.090	55.690	56.940	24.791	7,430,800
2012-06-25	57.820	58.370	57.490	57.900	25.209	5,061,800
2012-06-22	58.180	58.600	57.860	58.470	25.457	4,025,200
2012-06-21	60.450	60.730	57.910	57.970	25.240	5,063,800
2012-06-20	60.480	60.760	59.540	60.350	26.276	3,887,000
2012-06-19	60.400	60.880	60.130	60.390	26.293	3,583,600
2012-06-18	60.260	60.500	59.710	59.930	26.093	4,633,000
2012-06-15	59.250	60.610	58.910	60.500	26.341	6,944,600
2012-06-14	58.520	59.350	57.840	59.090	25.727	5,295,200
2012-06-13	58.310	59.120	58.120	58.610	25.518	5,794,600
2012-06-12	58.040	58.950	57.870	58.630	25.527	4,523,000
2012-06-11	59.130	59.590	57.950	58.060	25.279	5,588,800
2012-06-08	59.000	59.320	58.350	58.850	25.623	6,524,200
2012-06-07	60.910	60.910	59.160	59.330	25.832	4,743,800
2012-06-06	59.130	60.740	58.740	60.110	26.171	5,248,200
2012-06-05	57.560	58.690	57.280	58.360	25.410	4,626,000
2012-06-04	57.280	58.010	56.960	57.930	25.222	4,327,000
2012-06-01	56.870	57.250	56.350	56.900	24.774	6,815,600
2012-05-31	58.910	58.910	57.000	58.250	25.362	6,999,600
2012-05-30	60.500	60.500	58.110	58.860	25.627	9,456,400
2012-05-29	60.190	61.580	60.190	61.000	26.559	4,183,200
2012-05-25	60.120	60.380	59.700	60.000	26.124	4,415,200
2012-05-24	61.550	61.780	59.320	60.110	26.171	8,176,000
2012-05-23	60.330	61.580	59.810	61.270	26.677	5,508,200
2012-05-22	61.100	61.590	60.500	60.930	26.529	4,914,200
2012-05-21	59.930	61.550	59.410	61.080	26.594	6,796,000
2012-05-18	59.790	60.360	59.370	59.630	25.963	10,419,800
2012-05-17	60.360	60.570	59.370	59.450	25.884	7,490,400
2012-05-16	61.120	61.500	60.310	60.370	26.285	6,995,800
2012-05-15	60.230	62.040	60.220	61.200	26.646	8,837,000
2012-05-14	60.490	60.880	59.980	60.040	26.141	6,643,000
2012-05-11	60.910	61.610	60.500	61.290	26.685	8,722,400
2012-05-10	60.930	61.180	60.000	61.050	26.581	10,646,200
2012-05-09	59.070	60.770	58.590	60.590	26.380	10,455,000
2012-05-08	57.440	60.510	57.170	60.300	26.254	28,907,800
2012-05-07	61.000	61.250	55.700	56.300	24.513	76,133,200
2012-05-04	70.500	70.680	69.530	69.660	30.329	6,636,000
2012-05-03	72.800	72.800	70.960	71.090	30.952	4,886,000
2012-05-02	72.730	73.160	72.300	72.840	31.714	3,434,600
2012-05-01	73.310	74.170	72.860	73.380	31.949	2,694,600
2012-04-30	73.870	74.000	72.880	73.330	31.927	3,159,800
2012-04-27	73.920	74.610	72.880	73.980	32.210	2,414,800
2012-04-26	72.060	73.830	71.760	73.400	31.958	3,941,800
2012-04-25	72.200	72.990	71.670	72.110	31.396	5,031,200
2012-04-24	72.130	73.250	71.880	72.390	31.518	4,830,800
2012-04-23	70.900	72.110	69.970	71.770	31.248	7,096,200
2012-04-20	72.200	72.520	71.580	71.610	31.179	4,931,400
2012-04-19	72.510	73.130	71.560	71.900	31.305	5,159,800
2012-04-18	73.720	73.970	72.440	72.670	31.640	4,364,000
2012-04-17	73.190	74.620	73.030	74.250	32.328	3,953,800
2012-04-16	74.080	74.420	72.430	72.700	31.653	5,433,800
2012-04-13	73.880	75.290	73.200	73.800	32.132	12,157,600
2012-04-12	75.770	76.850	75.600	76.760	33.421	3,329,400
2012-04-11	75.250	76.430	74.990	75.370	32.816	3,707,000
2012-04-10	75.730	75.950	74.650	74.820	32.576	4,775,400
2012-04-09	76.080	76.170	75.340	75.910	33.051	3,219,600
2012-04-05	76.060	77.320	75.780	77.290	33.652	3,091,600

← NewerPage 61 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.