Cognizant Technology Solutions - Price History
Monthly price history for CTSH (Cognizant Technology Solutions )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $66.94 | $66.94 |
| March 2024 | $73.29 | $73.29 |
| February 2024 | $79.02 | $79.02 |
| January 2024 | $76.82 | $77.12 |
| December 2023 | $75.24 | $75.53 |
| November 2023 | $70.11 | $70.38 |
| October 2023 | $63.95 | $64.47 |
| September 2023 | $67.20 | $67.74 |
| August 2023 | $71.04 | $71.61 |
| July 2023 | $65.23 | $66.03 |
| June 2023 | $64.49 | $65.28 |
| May 2023 | $61.73 | $62.49 |
| April 2023 | $58.71 | $59.71 |
| March 2023 | $59.91 | $60.93 |
| February 2023 | $61.58 | $62.63 |
| January 2023 | $65.35 | $66.75 |
| December 2022 | $55.99 | $57.19 |
| November 2022 | $60.90 | $62.21 |
| October 2022 | $60.67 | $62.25 |
| September 2022 | $55.98 | $57.44 |
| August 2022 | $61.56 | $63.17 |
| July 2022 | $65.97 | $67.96 |
| June 2022 | $65.52 | $67.49 |
| May 2022 | $72.52 | $74.70 |
| April 2022 | $78.23 | $80.90 |
| March 2022 | $86.71 | $89.67 |
| February 2022 | $83.29 | $86.13 |
| January 2022 | $82.35 | $85.42 |
| December 2021 | $85.54 | $88.72 |
| November 2021 | $75.18 | $77.98 |
| October 2021 | $75.06 | $78.09 |
| September 2021 | $71.33 | $74.21 |
| August 2021 | $73.35 | $76.31 |
| July 2021 | $70.46 | $73.53 |
| June 2021 | $66.37 | $69.26 |
| May 2021 | $68.57 | $71.56 |
| April 2021 | $76.78 | $80.40 |
| March 2021 | $74.60 | $78.12 |
| February 2021 | $70.17 | $73.48 |
| January 2021 | $74.21 | $77.95 |
| December 2020 | $78.02 | $81.95 |
| November 2020 | $74.38 | $78.13 |
| October 2020 | $67.80 | $71.42 |
| September 2020 | $65.90 | $69.42 |
| August 2020 | $63.47 | $66.86 |
| July 2020 | $64.64 | $68.32 |
| June 2020 | $53.76 | $56.82 |
| May 2020 | $50.15 | $53 |
| April 2020 | $54.67 | $58.02 |
| March 2020 | $43.78 | $46.47 |
| February 2020 | $57.41 | $60.93 |
| January 2020 | $57.65 | $61.38 |
| December 2019 | $58.25 | $62.02 |
| November 2019 | $60.22 | $64.11 |
| October 2019 | $57.06 | $60.94 |
| September 2019 | $56.42 | $60.26 |
| August 2019 | $57.48 | $61.39 |
| July 2019 | $60.79 | $65.14 |
| June 2019 | $59.16 | $63.39 |
| May 2019 | $57.80 | $61.93 |
| April 2019 | $67.86 | $72.96 |
| March 2019 | $67.39 | $72.45 |
| February 2019 | $66.02 | $70.98 |
| January 2019 | $64.64 | $69.68 |
| December 2018 | $58.88 | $63.48 |
| November 2018 | $66.07 | $71.23 |
| October 2018 | $63.85 | $69.03 |
| September 2018 | $71.36 | $77.15 |
| August 2018 | $72.54 | $78.43 |
| July 2018 | $75.18 | $81.50 |
| June 2018 | $72.87 | $78.99 |
| May 2018 | $69.51 | $75.35 |
| April 2018 | $75.28 | $81.82 |
| March 2018 | $74.06 | $80.50 |
| February 2018 | $75.46 | $82.02 |
| January 2018 | $71.57 | $77.98 |
| December 2017 | $65.18 | $71.02 |
| November 2017 | $66.34 | $72.28 |
| October 2017 | $69.31 | $75.67 |
| September 2017 | $66.44 | $72.54 |
| August 2017 | $64.82 | $70.77 |
| July 2017 | $63.36 | $69.32 |
| June 2017 | $60.69 | $66.40 |
| May 2017 | $61.16 | $66.91 |
| April 2017 | $54.92 | $60.23 |
| March 2017 | $54.28 | $59.52 |
| February 2017 | $54.05 | $59.27 |
| January 2017 | $47.96 | $52.59 |
| December 2016 | $51.09 | $56.03 |
| November 2016 | $50.23 | $55.08 |
| October 2016 | $46.83 | $51.35 |
| September 2016 | $43.51 | $47.71 |
| August 2016 | $52.38 | $57.44 |
| July 2016 | $52.42 | $57.49 |
| June 2016 | $52.20 | $57.24 |
| May 2016 | $56.03 | $61.44 |
| April 2016 | $53.23 | $58.37 |
| March 2016 | $57.18 | $62.70 |
| February 2016 | $51.96 | $56.98 |
| January 2016 | $57.73 | $63.31 |
| December 2015 | $54.73 | $60.02 |
| November 2015 | $58.89 | $64.58 |
| October 2015 | $62.11 | $68.11 |
| September 2015 | $57.09 | $62.61 |
| August 2015 | $57.40 | $62.94 |
| July 2015 | $57.54 | $63.10 |
| June 2015 | $55.71 | $61.09 |
| May 2015 | $59.02 | $64.72 |
| April 2015 | $53.38 | $58.54 |
| March 2015 | $56.89 | $62.39 |
| February 2015 | $56.98 | $62.48 |
| January 2015 | $49.36 | $54.13 |
| December 2014 | $48.02 | $52.66 |
| November 2014 | $49.23 | $53.99 |
| October 2014 | $44.55 | $48.85 |
| September 2014 | $40.83 | $44.77 |
| August 2014 | $41.70 | $45.73 |
| July 2014 | $44.73 | $49.05 |
| June 2014 | $44.60 | $48.91 |
| May 2014 | $44.33 | $48.61 |
| April 2014 | $43.68 | $47.90 |
| March 2014 | $46.14 | $50.60 |
| February 2014 | $47.45 | $104.06 |
| January 2014 | $44.19 | $96.91 |
| December 2013 | $46.04 | $100.98 |
| November 2013 | $42.81 | $93.89 |
| October 2013 | $39.64 | $86.93 |
| September 2013 | $37.44 | $82.12 |
| August 2013 | $33.42 | $73.30 |
| July 2013 | $33.01 | $72.39 |
| June 2013 | $28.56 | $62.64 |
| May 2013 | $29.48 | $64.65 |
| April 2013 | $29.54 | $64.80 |
| March 2013 | $34.94 | $76.62 |
| February 2013 | $35 | $76.77 |
| January 2013 | $35.65 | $78.18 |
| December 2012 | $33.69 | $73.88 |
| November 2012 | $30.65 | $67.23 |
| October 2012 | $30.39 | $66.65 |
| September 2012 | $31.87 | $69.89 |
| August 2012 | $29.31 | $64.28 |
| July 2012 | $25.88 | $56.77 |
| June 2012 | $27.36 | $60 |
| May 2012 | $26.56 | $58.25 |
| April 2012 | $33.44 | $73.33 |
| March 2012 | $35.08 | $76.95 |
| February 2012 | $32.35 | $70.95 |
| January 2012 | $32.71 | $71.75 |
| December 2011 | $29.32 | $64.31 |
| November 2011 | $30.71 | $67.35 |
| October 2011 | $33.17 | $72.75 |
| September 2011 | $28.59 | $62.70 |
| August 2011 | $28.93 | $63.45 |
| July 2011 | $31.86 | $69.87 |
| June 2011 | $33.44 | $73.34 |
| May 2011 | $34.67 | $76.04 |
| April 2011 | $37.80 | $82.90 |
| March 2011 | $37.11 | $81.40 |
| February 2011 | $35.05 | $76.87 |
| January 2011 | $33.26 | $72.95 |
| December 2010 | $33.42 | $73.29 |
| November 2010 | $29.63 | $64.98 |
| October 2010 | $29.72 | $65.19 |
| September 2010 | $29.40 | $64.47 |
| August 2010 | $26.26 | $57.60 |
| July 2010 | $24.88 | $54.56 |
| June 2010 | $22.82 | $50.06 |
| May 2010 | $22.82 | $50.04 |
| April 2010 | $23.30 | $51.11 |
| March 2010 | $23.24 | $50.98 |
| February 2010 | $21.94 | $48.13 |
| January 2010 | $19.91 | $43.66 |
| December 2009 | $20.67 | $45.33 |
| November 2009 | $20.03 | $43.93 |
| October 2009 | $17.62 | $38.65 |
| September 2009 | $17.63 | $38.66 |
| August 2009 | $15.90 | $34.87 |
| July 2009 | $13.49 | $29.59 |
| June 2009 | $12.17 | $26.70 |
| May 2009 | $11.48 | $25.19 |
| April 2009 | $11.30 | $24.79 |
| March 2009 | $9.48 | $20.79 |
| February 2009 | $8.39 | $18.40 |
| January 2009 | $8.54 | $18.73 |
| December 2008 | $8.23 | $18.06 |
| November 2008 | $8.75 | $19.20 |
| October 2008 | $8.75 | $19.20 |
| September 2008 | $10.41 | $22.83 |
| August 2008 | $13.37 | $29.32 |
| July 2008 | $12.80 | $28.07 |
| June 2008 | $14.82 | $32.51 |
| May 2008 | $16.09 | $35.28 |
| April 2008 | $14.70 | $32.25 |
| March 2008 | $13.14 | $28.83 |
| February 2008 | $13.77 | $30.21 |
| January 2008 | $12.72 | $27.90 |
| December 2007 | $15.48 | $33.94 |
| November 2007 | $14.18 | $31.10 |
| October 2007 | $18.90 | $41.46 |
| September 2007 | $18.19 | $79.79 |
| August 2007 | $16.76 | $73.51 |
| July 2007 | $18.46 | $80.98 |
| June 2007 | $17.10 | $75 |
| May 2007 | $17.91 | $78.56 |
| April 2007 | $20.38 | $89.40 |
| March 2007 | $20.12 | $88.27 |
| February 2007 | $20.56 | $90.20 |
| January 2007 | $19.44 | $85.29 |
| December 2006 | $17.59 | $77.16 |
| November 2006 | $18.59 | $81.56 |
| October 2006 | $17.16 | $75.28 |
| September 2006 | $16.87 | $74.01 |
| August 2006 | $15.94 | $69.91 |
| July 2006 | $14.93 | $65.49 |
| June 2006 | $15.36 | $67.37 |
| May 2006 | $13.45 | $59 |
| April 2006 | $14.50 | $63.61 |
| March 2006 | $13.56 | $59.49 |
| February 2006 | $13.13 | $57.61 |
| January 2006 | $11.94 | $52.37 |
| December 2005 | $11.46 | $50.27 |
| November 2005 | $11.08 | $48.59 |
| October 2005 | $10.03 | $43.98 |
| September 2005 | $10.62 | $46.59 |
| August 2005 | $10.38 | $45.53 |
| July 2005 | $11.19 | $49.08 |
| June 2005 | $10.74 | $47.13 |
| May 2005 | $10.94 | $48 |
| April 2005 | $9.58 | $42.01 |
| March 2005 | $10.53 | $46.20 |
| February 2005 | $10.77 | $47.23 |
| January 2005 | $8.64 | $37.90 |
| December 2004 | $9.65 | $42.33 |
| November 2004 | $8.69 | $38.13 |
| October 2004 | $7.75 | $34 |
| September 2004 | $6.96 | $30.51 |
| August 2004 | $6.25 | $27.42 |
| July 2004 | $6.28 | $27.55 |
| June 2004 | $5.79 | $25.41 |
| May 2004 | $5.27 | $46.24 |
| April 2004 | $4.93 | $43.26 |
| March 2004 | $5.16 | $45.25 |
| February 2004 | $5.39 | $47.27 |
| January 2004 | $6.17 | $54.15 |
| December 2003 | $5.20 | $45.64 |
| November 2003 | $5.23 | $45.87 |
| October 2003 | $5.17 | $45.39 |
| September 2003 | $4.16 | $36.46 |
| August 2003 | $3.97 | $34.83 |
| July 2003 | $3.51 | $30.81 |
| June 2003 | $2.78 | $24.39 |
| May 2003 | $2.36 | $20.75 |
| April 2003 | $2.05 | $17.96 |
| March 2003 | $2.56 | $67.31 |
| February 2003 | $2.67 | $70.20 |
| January 2003 | $2.29 | $60.28 |
| December 2002 | $2.74 | $72.23 |
| November 2002 | $2.71 | $71.39 |
| October 2002 | $2.51 | $66.17 |
| September 2002 | $2.18 | $57.47 |
| August 2002 | $2.18 | $57.41 |
| July 2002 | $2.22 | $58.52 |
| June 2002 | $2.04 | $53.75 |
| May 2002 | $1.85 | $48.77 |
| April 2002 | $1.79 | $47 |
| March 2002 | $1.60 | $42.10 |
| February 2002 | $1.35 | $35.46 |
| January 2002 | $1.40 | $36.71 |
| December 2001 | $1.56 | $40.98 |
| November 2001 | $1.22 | $32.01 |
| October 2001 | $1.07 | $28.22 |
| September 2001 | $0.85 | $22.40 |
| August 2001 | $1.61 | $42.29 |
| July 2001 | $1.68 | $44.25 |
| June 2001 | $1.61 | $42.45 |
| May 2001 | $1.55 | $40.81 |
| April 2001 | $1.61 | $42.28 |
| March 2001 | $1.14 | $30.06 |
| February 2001 | $1.60 | $42 |
| January 2001 | $1.87 | $49.25 |
| December 2000 | $1.38 | $36.31 |
| November 2000 | $1.41 | $37 |
| October 2000 | $1.56 | $41 |
| September 2000 | $1.48 | $39 |
| August 2000 | $1.62 | $42.75 |
| July 2000 | $1.56 | $41.12 |
| June 2000 | $1.26 | $33.19 |
| May 2000 | $2.13 | $56 |
| April 2000 | $1.74 | $45.88 |
| March 2000 | $2.38 | $62.50 |
| February 2000 | $2.07 | $109.13 |
| January 2000 | $1.43 | $75.25 |
| December 1999 | $2.08 | $109.31 |
| November 1999 | $1.14 | $59.94 |
| October 1999 | $0.87 | $45.94 |
| September 1999 | $0.60 | $31.62 |
| August 1999 | $0.46 | $24.12 |
| July 1999 | $0.51 | $26.88 |
| June 1999 | $0.50 | $26.06 |
| May 1999 | $0.48 | $25.13 |
| April 1999 | $0.43 | $22.44 |
| March 1999 | $0.53 | $27.75 |
| February 1999 | $0.82 | $43 |
| January 1999 | $0.74 | $38.88 |
| December 1998 | $0.58 | $30.37 |
| November 1998 | $0.41 | $21.62 |
| October 1998 | $0.42 | $22.31 |
| September 1998 | $0.29 | $15.50 |
| August 1998 | $0.23 | $12 |
| July 1998 | $0.30 | $16 |
| June 1998 | $0.23 | $12.06 |
CTSH
List: Challengers
Price: $66.94
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.80%
Payout Ratio: 29.27%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 4.21 USD
P/E Ratio: 19.20
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Volume: 7.4 million
Ebitda: 829.0 millionMarket Capitalization: 34.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 10.29%
DGR5: 8.34%