Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	73.220	74.620	73.200	74.460	32.419	3,161,800
2011-07-18	73.700	73.710	71.980	72.360	31.505	3,179,200
2011-07-15	73.560	74.160	73.110	74.060	32.245	4,534,800
2011-07-14	74.620	75.570	72.810	72.980	31.775	4,444,000
2011-07-13	74.120	75.200	73.660	74.020	32.228	4,311,000
2011-07-12	73.380	74.080	72.690	73.540	32.019	6,206,000
2011-07-11	75.600	76.210	74.360	74.760	32.550	3,550,000
2011-07-08	76.870	77.610	75.530	76.380	33.255	4,346,400
2011-07-07	76.670	77.710	76.660	77.620	33.795	4,591,800
2011-07-06	75.600	76.110	75.540	76.000	33.090	3,719,600
2011-07-05	74.540	75.710	74.340	75.670	32.946	4,032,000
2011-07-01	73.480	74.860	73.120	74.800	32.567	4,333,400
2011-06-30	73.440	74.130	73.130	73.340	31.932	4,638,400
2011-06-29	73.630	73.850	72.540	73.080	31.819	4,052,400
2011-06-28	72.210	73.400	71.960	72.850	31.718	6,217,400
2011-06-27	71.020	72.260	70.590	71.880	31.296	4,786,600
2011-06-24	72.190	74.790	70.930	71.140	30.974	7,237,800
2011-06-23	70.750	72.240	70.130	72.100	31.392	5,389,800
2011-06-22	71.820	72.840	71.170	71.660	31.200	6,509,000
2011-06-21	68.070	72.120	68.060	72.060	31.374	11,381,000
2011-06-20	66.690	68.010	66.650	67.910	29.568	5,786,400
2011-06-17	66.550	68.950	66.350	67.650	29.454	15,219,800
2011-06-16	67.600	68.110	64.400	65.540	28.536	14,779,000
2011-06-15	69.830	70.040	67.560	67.600	29.433	11,679,800
2011-06-14	71.290	71.440	68.740	70.540	30.713	12,476,600
2011-06-13	72.980	73.460	70.690	70.710	30.787	7,871,200
2011-06-10	73.410	73.500	72.650	73.000	31.784	3,836,400
2011-06-09	72.970	74.090	72.800	73.590	32.041	3,281,600
2011-06-08	73.910	74.060	72.670	72.830	31.710	3,903,200
2011-06-07	74.400	75.030	74.180	74.240	32.324	3,276,600
2011-06-06	73.720	74.840	73.560	74.210	32.311	5,188,800
2011-06-03	74.320	74.980	73.800	73.810	32.136	4,211,600
2011-06-02	74.970	75.620	74.380	75.360	32.811	5,365,800
2011-06-01	75.780	76.360	74.370	74.410	32.398	4,169,800
2011-05-31	75.400	76.360	75.250	76.040	33.107	4,464,200
2011-05-27	75.080	75.610	74.500	74.770	32.554	3,314,600
2011-05-26	74.390	75.630	74.030	75.250	32.763	6,665,400
2011-05-25	72.560	74.100	72.070	73.750	32.110	4,510,600
2011-05-24	72.360	72.890	72.170	72.680	31.644	3,868,200
2011-05-23	72.630	72.870	71.690	72.190	31.431	6,612,000
2011-05-20	73.520	74.660	73.400	74.050	32.241	4,291,000
2011-05-19	73.740	73.950	73.030	73.690	32.084	5,809,600
2011-05-18	73.520	73.800	72.400	73.370	31.945	6,788,800
2011-05-17	73.130	73.900	72.390	73.720	32.097	6,647,400
2011-05-16	75.700	76.220	73.600	73.750	32.110	6,311,200
2011-05-13	77.830	77.880	76.470	76.470	33.295	3,243,400
2011-05-12	76.490	78.040	76.120	78.010	33.965	4,000,000
2011-05-11	78.740	78.750	75.940	76.750	33.416	4,200,000
2011-05-10	77.810	78.530	77.300	78.460	34.161	3,389,800
2011-05-09	76.760	78.000	76.650	77.420	33.708	2,832,200
2011-05-06	77.660	78.290	76.310	76.770	33.425	6,824,000
2011-05-05	77.010	78.040	76.200	76.520	33.316	6,200,000
2011-05-04	77.470	78.490	76.300	77.270	33.643	7,479,200
2011-05-03	78.170	78.260	73.570	77.520	33.752	28,605,200
2011-05-02	83.450	83.480	82.050	82.210	35.794	4,608,400
2011-04-29	81.090	83.230	80.900	82.900	36.094	6,076,000
2011-04-28	81.570	82.550	81.040	81.440	35.458	2,800,000
2011-04-27	82.140	82.140	80.940	81.790	35.611	4,525,000
2011-04-26	82.110	82.300	81.350	81.950	35.680	5,000,000
2011-04-25	82.900	82.900	81.130	81.830	35.628	3,235,400

← NewerPage 65 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.