Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	69.570	73.450	69.570	71.260	31.026	12,542,800
2011-10-11	67.390	68.190	66.480	67.480	29.380	6,447,600
2011-10-10	66.840	68.100	66.470	67.870	29.550	4,561,200
2011-10-07	66.000	66.620	64.970	65.620	28.571	4,973,000
2011-10-06	63.550	65.960	62.810	65.960	28.719	5,047,400
2011-10-05	62.900	64.020	62.170	63.770	27.765	5,123,600
2011-10-04	60.430	62.980	59.950	62.880	27.378	8,482,600
2011-10-03	62.300	63.500	60.840	61.350	26.711	7,948,600
2011-09-30	64.230	65.250	62.670	62.700	27.299	7,263,200
2011-09-29	66.200	66.880	63.870	65.050	28.322	5,807,200
2011-09-28	66.750	67.210	64.850	65.050	28.322	6,538,200
2011-09-27	65.320	68.520	65.010	66.520	28.962	8,355,600
2011-09-26	62.790	64.150	61.580	64.050	27.887	5,379,200
2011-09-23	60.460	63.040	60.000	62.540	27.229	5,767,400
2011-09-22	60.840	61.570	59.830	60.880	26.507	7,615,600
2011-09-21	64.140	65.290	62.810	62.850	27.364	5,202,200
2011-09-20	64.490	65.710	63.840	64.010	27.870	5,349,800
2011-09-19	64.190	64.560	63.410	64.040	27.883	5,808,800
2011-09-16	65.280	65.780	64.370	65.240	28.405	4,927,000
2011-09-15	64.610	65.300	64.170	65.110	28.348	6,820,800
2011-09-14	62.410	64.660	62.250	63.930	27.835	11,295,800
2011-09-13	61.820	62.120	60.980	61.960	26.977	6,477,800
2011-09-12	59.830	61.520	59.630	61.500	26.777	7,658,400
2011-09-09	61.270	62.160	60.360	60.790	26.468	8,727,600
2011-09-08	63.860	64.480	61.270	62.020	27.003	7,570,000
2011-09-07	61.500	64.250	61.110	64.230	27.965	10,611,600
2011-09-06	59.290	60.460	58.150	60.370	26.285	6,657,000
2011-09-02	61.890	62.480	60.900	61.100	26.603	4,820,400
2011-09-01	64.470	64.790	62.850	63.110	27.478	7,471,000
2011-08-31	62.890	63.780	62.850	63.450	27.626	5,994,000
2011-08-30	62.730	63.230	61.750	62.800	27.343	4,605,000
2011-08-29	61.650	63.060	61.220	63.060	27.456	5,089,000
2011-08-26	59.020	61.350	58.110	60.840	26.489	8,486,000
2011-08-25	60.270	61.190	58.460	59.200	25.775	7,423,600
2011-08-24	59.420	61.000	58.800	60.420	26.306	7,850,200
2011-08-23	56.610	59.770	56.380	59.720	26.002	7,860,600
2011-08-22	56.570	58.570	56.000	56.470	24.587	12,147,600
2011-08-19	53.600	57.210	53.540	55.010	23.951	15,848,600
2011-08-18	60.030	60.360	53.930	54.460	23.712	20,362,000
2011-08-17	62.960	63.280	61.620	62.310	27.129	6,514,000
2011-08-16	63.230	63.380	61.620	62.730	27.312	8,876,800
2011-08-15	64.310	64.910	62.680	63.930	27.835	7,357,800
2011-08-12	63.270	64.930	62.100	64.600	28.126	6,508,800
2011-08-11	61.070	63.640	61.070	62.990	27.425	9,990,600
2011-08-10	63.420	63.990	60.560	60.830	26.485	10,535,600
2011-08-09	62.950	64.870	59.700	64.860	28.240	12,854,000
2011-08-08	65.570	66.970	61.550	61.580	26.812	11,750,800
2011-08-05	69.350	70.100	65.900	67.940	29.581	10,671,000
2011-08-04	71.390	71.890	68.740	68.790	29.951	8,866,600
2011-08-03	70.770	73.070	70.770	72.710	31.657	8,725,200
2011-08-02	72.710	74.490	70.290	70.370	30.639	13,047,200
2011-08-01	70.500	71.650	69.470	70.700	30.782	8,041,400
2011-07-29	69.010	70.100	68.380	69.870	30.421	5,853,600
2011-07-28	69.930	70.760	69.500	69.770	30.377	4,883,000
2011-07-27	73.100	73.180	69.220	69.880	30.425	7,058,200
2011-07-26	74.320	74.370	73.090	73.720	32.097	4,247,600
2011-07-25	73.090	74.530	73.010	74.320	32.358	3,542,400
2011-07-22	73.570	74.160	73.220	73.770	32.119	2,646,400
2011-07-21	73.330	74.350	72.830	73.450	31.980	3,841,200
2011-07-20	74.260	74.370	72.960	73.040	31.801	3,343,800

← NewerPage 64 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.