Cognizant Technology Solutions Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	67.030	67.030	65.180	65.190	28.383	7,914,600
2010-10-28	67.090	67.380	65.550	67.180	29.250	5,708,600
2010-10-27	66.420	66.790	65.530	66.010	28.740	7,035,200
2010-10-26	66.900	67.810	66.310	66.900	29.128	3,887,600
2010-10-25	68.600	68.870	67.140	67.260	29.285	4,186,400
2010-10-22	67.100	68.250	66.760	67.960	29.589	3,424,400
2010-10-21	66.800	68.290	66.410	67.080	29.206	6,183,600
2010-10-20	65.280	66.420	65.200	66.130	28.793	3,669,800
2010-10-19	65.720	65.960	64.500	65.030	28.314	4,162,800
2010-10-18	66.660	66.750	66.070	66.490	28.949	5,064,200
2010-10-15	65.490	66.780	65.330	66.550	28.975	9,965,200
2010-10-14	65.290	65.600	64.830	64.990	28.296	4,377,200
2010-10-13	65.240	66.100	65.140	65.400	28.475	5,436,000
2010-10-12	63.610	64.940	62.670	64.830	28.227	5,711,400
2010-10-11	64.620	65.750	63.460	63.620	27.700	6,598,600
2010-10-08	64.490	64.610	63.470	64.200	27.952	4,890,400
2010-10-07	64.890	64.970	63.860	64.300	27.996	4,027,400
2010-10-06	65.720	65.920	64.250	64.690	28.166	4,920,800
2010-10-05	65.170	66.170	65.100	65.940	28.710	6,121,400
2010-10-04	65.900	65.940	64.040	64.650	28.148	3,762,200
2010-10-01	65.270	67.070	65.100	65.800	28.649	6,752,200
2010-09-30	65.250	65.750	63.930	64.470	28.070	4,326,200
2010-09-29	64.840	65.360	64.330	64.760	28.196	4,566,600
2010-09-28	64.250	65.350	63.460	65.170	28.375	5,978,000
2010-09-27	64.190	64.280	63.620	63.840	27.796	3,499,200
2010-09-24	64.100	64.550	63.840	64.220	27.961	4,722,400
2010-09-23	62.060	63.570	62.000	63.130	27.486	7,073,200
2010-09-22	63.220	63.740	62.040	62.430	27.182	6,659,800
2010-09-21	64.150	64.250	62.940	63.490	27.643	6,802,000
2010-09-20	64.480	64.630	63.100	64.190	27.948	8,772,200
2010-09-17	63.780	64.150	63.530	64.110	27.913	6,283,600
2010-09-16	63.450	63.560	62.950	63.530	27.661	4,020,000
2010-09-15	63.800	63.990	61.970	63.420	27.613	9,022,400
2010-09-14	63.840	64.500	63.680	64.220	27.961	4,361,600
2010-09-13	63.200	64.430	63.200	63.890	27.817	5,058,600
2010-09-10	61.980	62.600	61.720	62.560	27.238	4,330,600
2010-09-09	63.900	63.970	61.270	61.740	26.881	8,483,200
2010-09-08	62.460	63.880	62.210	63.260	27.543	5,513,000
2010-09-07	62.150	62.660	62.030	62.230	27.095	5,502,200
2010-09-03	61.180	62.400	61.180	62.370	27.155	6,714,800
2010-09-02	59.560	60.950	59.410	60.920	26.524	5,236,000
2010-09-01	58.640	60.100	58.570	59.760	26.019	5,320,600
2010-08-31	57.150	58.000	56.580	57.610	25.083	5,323,400
2010-08-30	58.310	58.800	57.500	57.500	25.035	3,615,200
2010-08-27	58.020	58.670	56.550	58.590	25.510	5,390,400
2010-08-26	58.460	58.480	57.450	57.520	25.044	4,978,000
2010-08-25	57.530	58.430	57.270	58.180	25.331	5,547,600
2010-08-24	58.460	58.570	57.690	58.210	25.344	5,883,600
2010-08-23	59.930	60.230	58.920	59.060	25.714	4,427,800
2010-08-20	58.920	59.710	58.540	59.610	25.954	5,994,800
2010-08-19	59.580	60.050	58.780	59.070	25.719	5,002,800
2010-08-18	59.570	60.750	59.470	59.980	26.115	5,811,800
2010-08-17	58.800	60.330	58.630	59.860	26.063	5,732,400
2010-08-16	57.980	58.760	57.550	58.490	25.466	3,293,400
2010-08-13	58.510	58.880	58.120	58.280	25.375	4,125,800
2010-08-12	58.200	59.220	57.600	58.940	25.662	6,211,600
2010-08-11	59.810	60.000	58.810	59.290	25.814	5,516,400
2010-08-10	60.390	61.500	60.130	61.180	26.637	4,996,800
2010-08-09	61.060	61.490	60.600	61.270	26.677	5,618,800
2010-08-06	60.060	61.000	59.540	60.930	26.529	6,656,800

← NewerPage 68 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.