Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	66.640	67.000	66.030	66.640	29.015	4,280,400
2012-01-06	67.250	67.570	66.210	66.410	28.914	4,095,400
2012-01-05	65.600	67.550	64.950	67.290	29.298	6,832,400
2012-01-04	65.600	66.120	64.920	65.960	28.719	3,759,600
2012-01-03	66.640	67.600	65.570	65.720	28.614	5,370,200
2011-12-30	63.470	64.650	63.470	64.310	28.000	3,196,800
2011-12-29	63.440	63.700	62.960	63.660	27.717	2,759,600
2011-12-28	64.070	64.580	62.990	63.170	27.504	3,105,200
2011-12-27	64.380	64.880	64.020	64.190	27.948	2,102,000
2011-12-23	64.660	64.770	64.140	64.560	28.109	2,309,200
2011-12-22	63.730	64.780	63.710	64.200	27.952	4,089,400
2011-12-21	66.410	66.630	62.500	63.480	27.639	10,335,600
2011-12-20	65.450	67.800	65.200	67.630	29.446	4,634,000
2011-12-19	65.920	66.610	63.950	64.150	27.930	3,681,400
2011-12-16	65.360	67.050	65.210	65.490	28.514	8,933,800
2011-12-15	65.910	66.670	65.390	65.540	28.536	4,594,200
2011-12-14	66.250	66.530	64.810	65.080	28.335	4,200,400
2011-12-13	67.750	68.680	66.420	66.910	29.132	3,483,800
2011-12-12	68.450	68.500	67.010	67.440	29.363	3,982,800
2011-12-09	67.760	69.680	67.550	69.380	30.208	3,951,600
2011-12-08	69.060	69.150	67.130	67.340	29.319	5,451,800
2011-12-07	69.430	70.100	67.760	69.770	30.377	4,693,200
2011-12-06	70.380	70.610	69.290	69.890	30.430	4,207,600
2011-12-05	69.760	70.840	68.640	69.960	30.460	7,172,800
2011-12-02	68.170	69.340	67.800	68.500	29.824	5,167,000
2011-12-01	67.080	67.840	66.540	67.590	29.428	4,532,000
2011-11-30	66.700	67.710	66.590	67.350	29.324	7,226,600
2011-11-29	65.450	66.430	64.230	64.780	28.205	4,989,200
2011-11-28	62.980	65.000	62.980	64.690	28.166	5,040,000
2011-11-25	61.520	63.350	61.520	62.480	27.203	2,159,800
2011-11-23	64.440	64.500	61.930	61.950	26.973	6,269,600
2011-11-22	64.220	65.650	64.040	65.170	28.375	4,916,400
2011-11-21	65.000	65.210	63.700	64.710	28.174	4,268,800
2011-11-18	66.850	67.260	65.710	66.230	28.836	4,702,600
2011-11-17	68.180	68.730	66.760	67.140	29.232	5,498,000
2011-11-16	68.690	70.010	67.910	68.400	29.781	11,754,400
2011-11-15	67.500	69.850	67.340	69.570	30.290	6,282,200
2011-11-14	68.790	68.890	67.500	67.600	29.433	3,595,600
2011-11-11	68.030	69.100	68.030	68.820	29.964	4,183,400
2011-11-10	68.000	68.690	66.530	67.340	29.319	6,788,600
2011-11-09	69.240	69.330	67.550	67.580	29.424	6,656,000
2011-11-08	71.000	71.920	70.530	71.360	31.070	4,715,400
2011-11-07	70.640	71.070	69.050	70.480	30.687	5,083,400
2011-11-04	70.660	71.140	69.640	70.840	30.843	4,030,000
2011-11-03	71.120	71.430	69.080	71.230	31.013	9,534,200
2011-11-02	68.140	70.930	67.770	69.920	30.443	12,851,800
2011-11-01	71.720	71.970	70.500	70.920	30.878	6,007,200
2011-10-31	74.580	74.700	72.330	72.750	31.675	7,838,000
2011-10-28	76.230	76.860	75.080	75.670	32.946	4,471,200
2011-10-27	74.290	77.440	73.640	76.570	33.338	8,244,600
2011-10-26	71.550	71.750	68.840	71.090	30.952	5,167,600
2011-10-25	71.320	71.530	69.920	70.130	30.534	3,450,800
2011-10-24	70.410	72.030	70.220	71.440	31.104	4,400,800
2011-10-21	70.050	70.550	69.540	70.220	30.573	5,941,200
2011-10-20	68.990	69.950	67.770	69.360	30.199	6,236,200
2011-10-19	71.190	71.780	69.990	70.310	30.612	3,840,200
2011-10-18	71.270	72.200	69.650	71.530	31.144	5,724,400
2011-10-17	72.240	72.400	70.630	71.340	31.061	4,105,400
2011-10-14	71.910	72.730	71.510	72.220	31.444	4,331,400
2011-10-13	71.020	71.330	70.080	71.020	30.922	4,900,200

← NewerPage 63 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.