Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	82.020	82.930	81.910	82.470	35.907	3,484,600
2011-04-20	80.970	82.060	80.460	82.040	35.720	3,936,400
2011-04-19	77.870	79.310	77.860	79.280	34.518	3,364,200
2011-04-18	77.750	78.020	76.770	77.970	33.948	5,146,800
2011-04-15	78.970	79.510	78.020	78.720	34.274	12,208,000
2011-04-14	79.510	81.030	79.320	80.780	35.171	3,740,200
2011-04-13	80.590	80.760	79.690	80.250	34.940	2,984,800
2011-04-12	80.090	80.580	79.450	79.920	34.797	3,334,400
2011-04-11	80.700	81.130	80.040	80.500	35.049	2,843,000
2011-04-08	81.110	81.160	79.580	80.260	34.945	3,000,400
2011-04-07	81.180	81.810	80.420	80.810	35.184	2,872,000
2011-04-06	82.720	82.720	80.610	81.390	35.437	3,178,400
2011-04-05	82.130	82.590	81.760	82.010	35.707	3,696,800
2011-04-04	82.560	82.760	81.860	82.350	35.855	2,722,600
2011-04-01	81.830	82.860	81.300	82.410	35.881	3,482,800
2011-03-31	81.510	81.850	81.220	81.400	35.441	3,205,200
2011-03-30	81.530	81.780	81.130	81.650	35.550	3,016,200
2011-03-29	79.560	80.930	79.150	80.930	35.236	3,012,600
2011-03-28	80.310	80.450	79.510	79.570	34.644	3,877,600
2011-03-25	80.450	81.170	80.030	80.030	34.845	6,473,200
2011-03-24	77.500	79.810	77.180	79.790	34.740	5,271,200
2011-03-23	76.870	77.170	75.500	76.870	33.469	3,457,800
2011-03-22	75.600	77.440	75.450	76.870	33.469	5,288,000
2011-03-21	75.090	75.810	74.780	75.610	32.920	3,638,800
2011-03-18	75.550	75.640	73.730	74.190	32.302	6,421,800
2011-03-17	74.170	74.870	73.200	74.700	32.524	4,179,800
2011-03-16	73.620	74.220	72.380	72.930	31.753	4,661,400
2011-03-15	72.670	74.480	70.530	74.000	32.219	5,153,000
2011-03-14	75.640	76.300	74.790	75.370	32.816	2,490,200
2011-03-11	76.050	76.690	74.900	76.370	33.251	4,482,000
2011-03-10	77.380	77.760	76.010	76.110	33.138	6,965,600
2011-03-09	77.340	78.690	77.250	78.410	34.139	7,330,200
2011-03-08	75.780	77.960	75.660	77.790	33.869	4,677,800
2011-03-07	76.730	76.810	75.370	75.910	33.051	4,728,200
2011-03-04	76.930	76.980	75.370	76.320	33.229	3,165,000
2011-03-03	75.050	77.200	74.900	76.840	33.456	4,101,200
2011-03-02	74.360	75.570	73.980	74.570	32.467	4,552,600
2011-03-01	77.050	77.250	74.390	74.490	32.432	5,517,600
2011-02-28	76.920	77.110	75.650	76.870	33.469	4,183,400
2011-02-25	75.200	76.600	75.000	76.510	33.312	3,736,600
2011-02-24	73.920	75.090	73.720	74.930	32.624	5,798,600
2011-02-23	75.040	75.230	73.250	73.910	32.180	6,523,200
2011-02-22	76.660	77.040	75.460	75.550	32.894	5,366,600
2011-02-18	76.910	77.740	76.390	77.730	33.843	5,272,400
2011-02-17	75.990	77.260	75.970	76.880	33.473	2,730,600
2011-02-16	76.640	76.880	76.030	76.640	33.369	3,352,000
2011-02-15	76.040	76.880	75.890	76.500	33.308	4,024,000
2011-02-14	75.340	76.400	75.320	76.380	33.255	3,188,000
2011-02-11	75.090	75.540	74.340	75.500	32.872	3,186,600
2011-02-10	73.750	75.380	73.600	75.350	32.807	3,931,200
2011-02-09	76.210	76.420	74.020	74.220	32.315	5,469,400
2011-02-08	75.070	77.080	73.950	76.730	33.408	6,074,400
2011-02-07	74.020	76.440	73.630	74.720	32.533	8,263,000
2011-02-04	75.100	75.600	74.010	75.420	32.837	6,815,000
2011-02-03	76.000	76.490	74.750	74.880	32.602	6,007,400
2011-02-02	75.050	76.160	74.990	76.160	33.160	5,101,400
2011-02-01	73.360	75.500	73.310	75.350	32.807	5,812,600
2011-01-31	71.950	73.640	71.730	72.950	31.762	3,943,400
2011-01-28	73.330	73.450	70.650	71.630	31.187	4,453,600
2011-01-27	73.230	73.470	73.000	73.170	31.858	3,460,600

← NewerPage 66 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.