Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	73.250	73.670	72.860	73.220	31.879	6,075,800
2011-01-25	73.760	73.790	72.570	73.350	31.936	2,941,200
2011-01-24	73.130	74.580	73.130	74.270	32.337	4,015,400
2011-01-21	73.920	74.540	72.880	73.050	31.805	4,613,000
2011-01-20	74.110	74.680	73.250	73.610	32.049	4,190,200
2011-01-19	75.500	75.500	73.780	74.550	32.459	4,296,200
2011-01-18	75.320	76.450	75.280	75.510	32.877	4,725,400
2011-01-14	74.500	75.130	74.350	75.010	32.659	4,769,600
2011-01-13	74.760	75.350	73.540	74.590	32.476	6,447,200
2011-01-12	76.200	76.300	75.000	75.240	32.759	3,950,400
2011-01-11	75.490	75.700	75.080	75.510	32.877	3,853,800
2011-01-10	75.100	75.660	74.620	75.340	32.803	3,674,800
2011-01-07	74.990	75.520	74.360	75.090	32.694	4,295,000
2011-01-06	76.240	76.360	75.100	75.510	32.877	4,410,200
2011-01-05	73.870	76.200	73.870	76.190	33.173	4,636,400
2011-01-04	75.620	75.620	73.580	74.160	32.289	6,062,200
2011-01-03	74.140	75.860	74.120	75.360	32.811	5,809,800
2010-12-31	73.760	73.980	73.200	73.290	31.910	2,594,200
2010-12-30	74.130	74.790	73.760	73.840	32.149	2,432,200
2010-12-29	73.100	74.510	73.020	74.160	32.289	2,831,000
2010-12-28	73.050	73.460	72.860	73.150	31.849	1,931,800
2010-12-27	72.730	73.460	72.110	73.090	31.823	1,384,400
2010-12-23	72.610	72.900	72.440	72.830	31.710	1,831,000
2010-12-22	73.090	73.180	72.680	72.820	31.705	2,506,400
2010-12-21	72.730	72.990	72.230	72.850	31.718	3,452,000
2010-12-20	73.150	73.300	71.830	72.300	31.479	5,238,800
2010-12-17	71.040	72.650	70.750	72.400	31.522	11,690,200
2010-12-16	69.250	70.560	69.040	70.410	30.656	4,612,200
2010-12-15	69.660	70.000	68.960	69.240	30.147	4,924,600
2010-12-14	70.310	70.570	69.450	69.680	30.338	4,175,000
2010-12-13	70.810	71.000	70.010	70.280	30.599	3,813,000
2010-12-10	70.630	70.750	70.000	70.310	30.612	3,273,600
2010-12-09	70.110	70.740	70.050	70.590	30.734	3,306,400
2010-12-08	69.450	69.990	69.250	69.910	30.438	2,618,400
2010-12-07	70.710	71.000	69.000	69.180	30.121	4,010,800
2010-12-06	70.220	71.290	69.570	69.800	30.390	6,031,600
2010-12-03	69.100	69.700	68.750	69.310	30.177	4,833,000
2010-12-02	67.000	69.650	66.800	69.320	30.181	7,400,400
2010-12-01	65.650	66.950	65.650	66.890	29.123	4,308,000
2010-11-30	64.740	65.310	64.670	64.980	28.292	3,731,800
2010-11-29	65.790	65.880	64.690	65.630	28.575	3,970,600
2010-11-26	65.680	66.600	65.390	66.250	28.845	1,661,600
2010-11-24	65.710	66.150	65.450	66.120	28.788	3,734,200
2010-11-23	65.120	65.530	64.530	65.350	28.453	5,183,200
2010-11-22	64.720	66.050	64.500	65.980	28.727	4,420,200
2010-11-19	64.740	65.510	64.360	65.240	28.405	6,187,200
2010-11-18	63.690	65.370	63.480	64.670	28.157	7,773,400
2010-11-17	61.630	62.900	61.510	62.780	27.334	5,980,800
2010-11-16	62.550	63.060	61.260	61.750	26.886	6,084,000
2010-11-15	63.410	64.050	63.180	63.420	27.613	4,507,800
2010-11-12	63.190	63.670	62.100	63.230	27.530	4,289,200
2010-11-11	62.790	63.970	62.440	63.790	27.774	4,896,800
2010-11-10	63.280	64.050	62.740	63.580	27.682	6,373,400
2010-11-09	63.250	64.600	63.000	63.450	27.626	6,102,600
2010-11-08	62.980	63.220	62.600	62.990	27.425	5,341,400
2010-11-05	64.350	64.500	63.110	63.360	27.587	5,696,400
2010-11-04	64.680	64.960	63.950	64.280	27.987	6,854,600
2010-11-03	65.800	65.810	63.700	64.260	27.978	6,605,400
2010-11-02	65.870	66.090	64.620	65.550	28.540	4,906,800
2010-11-01	66.890	66.900	61.870	65.040	28.318	14,457,200

← NewerPage 67 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.