Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	75.540	76.500	75.360	76.280	33.212	3,347,800
2012-04-03	76.670	76.910	75.780	76.310	33.225	3,424,800
2012-04-02	76.720	77.850	76.110	77.010	33.530	3,902,000
2012-03-30	76.950	77.310	75.980	76.950	33.503	3,624,200
2012-03-29	75.980	76.370	75.410	76.300	33.220	3,174,200
2012-03-28	77.230	77.230	76.050	76.400	33.264	3,154,000
2012-03-27	77.940	78.000	77.340	77.410	33.704	2,858,000
2012-03-26	76.770	77.690	76.280	77.670	33.817	2,891,200
2012-03-23	76.530	76.980	75.720	76.380	33.255	3,742,000
2012-03-22	76.410	76.540	75.750	76.370	33.251	4,008,400
2012-03-21	75.720	77.030	75.500	76.940	33.499	3,813,400
2012-03-20	75.630	75.850	75.000	75.770	32.990	3,040,200
2012-03-19	76.660	76.900	75.940	76.190	33.173	2,478,200
2012-03-16	76.580	77.030	76.500	76.910	33.486	6,825,000
2012-03-15	75.100	76.350	75.050	76.260	33.203	3,985,600
2012-03-14	75.500	75.910	74.980	75.310	32.789	4,518,200
2012-03-13	73.000	75.640	72.960	75.630	32.929	6,965,600
2012-03-12	72.480	72.980	71.990	72.800	31.697	2,289,400
2012-03-09	72.840	72.990	72.430	72.700	31.653	3,464,400
2012-03-08	71.500	73.030	71.440	72.860	31.723	3,785,000
2012-03-07	70.620	71.280	70.170	71.090	30.952	2,440,400
2012-03-06	70.780	71.360	70.160	70.390	30.647	4,129,400
2012-03-05	71.000	71.620	70.950	71.440	31.104	3,781,400
2012-03-02	71.500	71.640	70.820	71.340	31.061	2,891,000
2012-03-01	71.450	71.630	71.010	71.370	31.074	3,173,000
2012-02-29	71.680	71.800	70.930	70.950	30.891	3,431,200
2012-02-28	72.440	72.460	71.230	71.550	31.152	2,963,400
2012-02-27	71.590	72.380	71.240	72.000	31.348	2,869,000
2012-02-24	71.010	72.320	70.980	72.180	31.427	4,616,200
2012-02-23	71.000	71.080	70.200	70.600	30.739	4,333,800
2012-02-22	70.460	71.380	70.430	71.140	30.974	2,917,000
2012-02-21	71.290	71.570	70.500	70.610	30.743	3,630,200
2012-02-17	71.980	72.320	70.680	71.080	30.948	4,981,200
2012-02-16	70.590	72.060	70.590	71.960	31.331	3,502,200
2012-02-15	71.020	71.560	70.100	70.720	30.791	5,944,200
2012-02-14	70.360	70.780	69.800	70.750	30.804	3,387,200
2012-02-13	70.380	70.920	70.010	70.650	30.761	3,572,600
2012-02-10	70.300	70.440	69.600	70.080	30.512	5,383,600
2012-02-09	70.990	71.700	70.300	70.680	30.774	5,233,800
2012-02-08	69.760	72.670	69.650	70.750	30.804	12,996,800
2012-02-07	72.570	73.100	70.970	72.010	31.353	6,617,800
2012-02-06	72.770	73.100	72.060	72.370	31.509	4,916,400
2012-02-03	73.590	74.190	73.230	73.350	31.936	3,323,400
2012-02-02	73.180	73.660	72.430	72.610	31.614	2,904,000
2012-02-01	72.680	73.390	72.130	72.970	31.771	4,709,800
2012-01-31	71.300	71.950	70.990	71.750	31.239	2,796,400
2012-01-30	70.550	71.200	70.350	70.990	30.909	1,974,000
2012-01-27	71.090	71.680	70.770	71.330	31.057	2,223,800
2012-01-26	71.990	72.480	70.860	71.230	31.013	2,777,400
2012-01-25	71.350	71.950	70.340	71.770	31.248	3,324,000
2012-01-24	70.340	71.300	70.020	71.180	30.991	2,971,800
2012-01-23	70.350	70.910	69.990	70.610	30.743	5,159,800
2012-01-20	69.830	70.750	69.700	70.170	30.552	4,696,600
2012-01-19	69.790	70.880	69.600	69.820	30.399	4,061,200
2012-01-18	68.140	69.360	67.750	69.350	30.195	3,956,600
2012-01-17	69.630	69.930	68.200	68.430	29.794	3,972,000
2012-01-13	68.950	69.040	67.610	68.340	29.755	4,402,800
2012-01-12	67.540	69.300	67.250	69.110	30.090	9,153,400
2012-01-11	69.710	70.720	69.360	70.280	30.599	6,117,400
2012-01-10	67.480	70.170	67.410	69.760	30.373	9,097,800

← NewerPage 62 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.