Cognizant Technology Solutions Corporation (0QZ5.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 69.24 | 69.24 | 68.53 | 68.59 | 68.59 | 837 |
| May 20, 2024 | 68.94 | 69.56 | 68.76 | 69.38 | 69.38 | 1,469 |
| May 17, 2024 | 69.95 | 70.07 | 68.23 | 68.39 | 68.39 | 2,346 |
| May 17, 2024 | 0.3 Dividend | |||||
| May 16, 2024 | 69.00 | 70.67 | 68.97 | 70.25 | 69.95 | 4,169 |
| May 15, 2024 | 68.50 | 68.50 | 67.88 | 68.36 | 68.07 | 1,087 |
| May 14, 2024 | 68.23 | 68.71 | 67.61 | 67.61 | 67.32 | 990 |
| May 13, 2024 | 67.06 | 68.20 | 67.06 | 68.07 | 67.77 | 2,156 |
| May 10, 2024 | 66.73 | 66.97 | 66.72 | 66.84 | 66.55 | 2,472 |
| May 09, 2024 | 67.22 | 67.25 | 66.37 | 66.37 | 66.09 | 959 |
| May 08, 2024 | 67.82 | 67.82 | 67.36 | 67.47 | 67.18 | 961 |
| May 07, 2024 | 66.55 | 67.36 | 66.55 | 67.32 | 67.03 | 2,583 |
| May 03, 2024 | 66.23 | 67.15 | 66.23 | 66.39 | 66.11 | 1,869 |
| May 02, 2024 | 67.96 | 67.96 | 65.79 | 66.28 | 66.00 | 2,190 |
| May 01, 2024 | 65.99 | 65.99 | 65.31 | 65.77 | 65.49 | 408 |
| Apr 30, 2024 | 66.29 | 66.63 | 65.94 | 66.04 | 65.76 | 1,688 |
| Apr 29, 2024 | 67.07 | 67.70 | 66.80 | 67.06 | 66.77 | 264,138 |
| Apr 26, 2024 | 67.07 | 67.15 | 66.54 | 66.84 | 66.55 | 855 |
| Apr 25, 2024 | 67.15 | 67.36 | 66.34 | 67.05 | 66.76 | 720 |
| Apr 24, 2024 | 67.77 | 67.93 | 67.30 | 67.39 | 67.10 | 397,941 |
| Apr 23, 2024 | 68.06 | 68.32 | 67.92 | 68.19 | 67.90 | 182,540 |
| Apr 22, 2024 | 67.41 | 68.40 | 67.41 | 68.40 | 68.11 | 498 |
| Apr 19, 2024 | 67.45 | 67.55 | 67.07 | 67.07 | 66.79 | 1,332 |
| Apr 18, 2024 | 66.98 | 67.71 | 66.72 | 67.16 | 66.87 | 1,783 |
| Apr 17, 2024 | 68.53 | 68.53 | 67.58 | 67.82 | 67.53 | 918 |
| Apr 16, 2024 | 68.64 | 68.74 | 68.03 | 68.42 | 68.13 | 42,934 |
| Apr 15, 2024 | 70.03 | 70.12 | 68.78 | 68.78 | 68.48 | 2,272 |
| Apr 12, 2024 | 69.59 | 69.97 | 69.10 | 69.10 | 68.80 | 2,182 |
| Apr 11, 2024 | 70.36 | 70.75 | 70.16 | 70.75 | 70.45 | 572 |
| Apr 10, 2024 | 70.73 | 70.79 | 69.93 | 69.93 | 69.63 | 942 |
| Apr 09, 2024 | 71.07 | 71.50 | 71.04 | 71.08 | 70.78 | 52,621 |
| Apr 08, 2024 | 71.13 | 71.53 | 70.87 | 71.44 | 71.14 | 2,005 |
| Apr 05, 2024 | 71.61 | 71.70 | 71.06 | 71.06 | 70.76 | 1,608 |
| Apr 04, 2024 | 72.52 | 72.79 | 72.34 | 72.34 | 72.03 | 1,314 |
| Apr 03, 2024 | 71.40 | 72.15 | 71.26 | 71.96 | 71.65 | 842 |
| Apr 02, 2024 | 71.53 | 71.88 | 71.40 | 71.79 | 71.48 | 2,707 |
| Mar 28, 2024 | 73.59 | 73.98 | 73.38 | 73.38 | 73.07 | 1,588 |
| Mar 27, 2024 | 73.05 | 73.56 | 73.05 | 73.40 | 73.09 | 1,306 |
| Mar 26, 2024 | 72.18 | 72.28 | 71.96 | 72.17 | 71.86 | 1,737 |
| Mar 25, 2024 | 72.07 | 72.50 | 71.90 | 72.17 | 71.86 | 575,815 |
| Mar 22, 2024 | 72.67 | 72.79 | 71.60 | 71.97 | 71.66 | 8,879 |
| Mar 21, 2024 | 73.41 | 75.47 | 72.91 | 72.99 | 72.68 | 602,004 |
| Mar 20, 2024 | 74.22 | 74.97 | 74.06 | 74.88 | 74.56 | 1,284 |
| Mar 19, 2024 | 74.91 | 75.30 | 74.54 | 74.64 | 74.32 | 1,934 |
| Mar 18, 2024 | 76.01 | 76.01 | 75.08 | 75.30 | 74.98 | 4,924 |
| Mar 15, 2024 | 76.12 | 76.31 | 75.21 | 75.30 | 74.98 | 1,228 |
| Mar 14, 2024 | 77.11 | 77.15 | 76.00 | 76.00 | 75.68 | 2,291 |
| Mar 13, 2024 | 77.14 | 77.26 | 76.89 | 77.03 | 76.70 | 1,008 |
| Mar 12, 2024 | 77.30 | 77.30 | 76.85 | 76.89 | 76.56 | 525 |
| Mar 11, 2024 | 76.92 | 77.21 | 76.49 | 77.09 | 76.76 | 696 |
| Mar 08, 2024 | 77.18 | 77.45 | 76.59 | 77.05 | 76.72 | 703 |
| Mar 07, 2024 | 77.11 | 77.90 | 77.05 | 77.77 | 77.44 | 882 |
| Mar 06, 2024 | 78.73 | 78.76 | 77.00 | 77.00 | 76.67 | 1,696 |
| Mar 05, 2024 | 78.72 | 78.97 | 78.25 | 78.45 | 78.11 | 106 |
| Mar 04, 2024 | 78.95 | 79.66 | 78.71 | 79.30 | 78.96 | 460 |
| Mar 01, 2024 | 78.95 | 79.45 | 78.58 | 78.66 | 78.32 | 905 |
| Feb 29, 2024 | 79.43 | 79.58 | 78.54 | 79.01 | 78.67 | 108 |
| Feb 28, 2024 | 79.14 | 79.18 | 78.38 | 78.59 | 78.25 | 169,704 |
| Feb 27, 2024 | 79.42 | 79.86 | 78.86 | 78.89 | 78.55 | 119 |
| Feb 26, 2024 | 79.62 | 79.77 | 79.00 | 79.77 | 79.43 | 226 |
| Feb 23, 2024 | 79.90 | 80.04 | 79.49 | 79.49 | 79.15 | 576 |
| Feb 22, 2024 | 78.39 | 79.39 | 78.39 | 79.38 | 79.04 | 913 |
| Feb 21, 2024 | 76.24 | 76.89 | 76.24 | 76.89 | 76.56 | 255 |
| Feb 20, 2024 | 76.86 | 77.37 | 76.66 | 76.66 | 76.34 | 1,740 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 78.02 | 78.02 | 77.31 | 77.60 | 77.27 | 534 |
| Feb 16, 2024 | 0.3 Dividend | |||||
| Feb 15, 2024 | 77.14 | 77.92 | 77.12 | 77.87 | 77.24 | 681 |
| Feb 14, 2024 | 75.85 | 76.45 | 75.85 | 76.33 | 75.71 | 2,962 |
| Feb 13, 2024 | 75.71 | 75.94 | 74.81 | 75.34 | 74.73 | 1,549 |
| Feb 12, 2024 | 76.41 | 76.96 | 75.56 | 76.27 | 75.65 | 6,442 |
| Feb 09, 2024 | 78.69 | 78.71 | 77.03 | 77.05 | 76.43 | 1,284 |
| Feb 08, 2024 | 78.36 | 78.58 | 77.50 | 78.18 | 77.55 | 2,298 |
| Feb 07, 2024 | 73.30 | 78.70 | 73.30 | 78.70 | 78.06 | 3,136 |
| Feb 06, 2024 | 77.83 | 78.75 | 77.83 | 78.46 | 77.82 | 1,163 |
| Feb 05, 2024 | 77.32 | 77.71 | 76.77 | 77.56 | 76.93 | 1,771 |
| Feb 02, 2024 | 77.46 | 77.74 | 77.24 | 77.50 | 76.87 | 1,708 |
| Feb 01, 2024 | 76.74 | 77.34 | 76.60 | 76.71 | 76.09 | 112 |
| Jan 31, 2024 | 79.10 | 79.10 | 77.13 | 78.04 | 77.41 | 555 |
| Jan 30, 2024 | 77.54 | 77.91 | 77.22 | 77.91 | 77.28 | 154 |
| Jan 29, 2024 | 76.97 | 77.63 | 76.92 | 77.59 | 76.96 | 121 |
| Jan 26, 2024 | 78.56 | 78.85 | 77.28 | 77.33 | 76.70 | 2,031 |
| Jan 25, 2024 | 77.79 | 78.55 | 77.79 | 78.03 | 77.40 | 2,241 |
| Jan 24, 2024 | 77.11 | 77.42 | 77.01 | 77.06 | 76.44 | 169,551 |
| Jan 23, 2024 | 77.43 | 77.58 | 76.95 | 76.95 | 76.33 | 653 |
| Jan 22, 2024 | 77.20 | 77.70 | 77.20 | 77.40 | 76.77 | 253 |
| Jan 19, 2024 | 76.01 | 76.86 | 75.80 | 76.86 | 76.24 | 757 |
| Jan 18, 2024 | 76.29 | 76.61 | 75.25 | 75.33 | 74.72 | 978 |
| Jan 17, 2024 | 75.75 | 76.22 | 75.37 | 75.37 | 74.76 | 155 |
| Jan 16, 2024 | 77.69 | 77.78 | 76.49 | 76.49 | 75.87 | 575 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 75.45 | 78.33 | 75.45 | 77.91 | 77.28 | 8,520 |
| Jan 11, 2024 | 73.73 | 74.42 | 73.62 | 74.42 | 73.82 | 4,047 |
| Jan 10, 2024 | 73.16 | 73.27 | 72.79 | 73.27 | 72.68 | 14,460 |
| Jan 09, 2024 | 72.84 | 73.23 | 72.84 | 73.09 | 72.50 | 110 |
| Jan 08, 2024 | 73.00 | 73.31 | 72.81 | 73.31 | 72.72 | 196 |
| Jan 05, 2024 | 72.96 | 73.39 | 72.94 | 73.31 | 72.72 | 1,275 |
| Jan 04, 2024 | 74.20 | 74.27 | 73.89 | 73.89 | 73.29 | 843 |
| Jan 03, 2024 | 73.57 | 74.11 | 73.45 | 74.11 | 73.51 | 1,994 |
| Jan 02, 2024 | 75.20 | 75.32 | 74.17 | 74.22 | 73.62 | 954 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.