NASDAQ:CNDT | Historical Stock Price | CONDUENT Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.18$2.16$3.95$7.24$13.26$24.292016-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.80$4.80864,400——
2020-12-30$4.72$4.72716,600——
2020-12-29$4.72$4.721,073,500——
2020-12-28$4.90$4.901,245,800——
2020-12-24$4.85$4.85669,300——
2020-12-23$5.01$5.011,762,000——
2020-12-22$4.99$4.991,687,500——
2020-12-21$4.97$4.972,033,200——
2020-12-18$5.02$5.022,022,900——
2020-12-17$5.07$5.071,881,000——
2020-12-16$5.22$5.221,654,600——
2020-12-15$5.13$5.131,190,500——
2020-12-14$5.07$5.072,076,800——
2020-12-11$5.25$5.252,149,700——
2020-12-10$5.44$5.443,995,300——
2020-12-09$5.10$5.103,638,800——
2020-12-08$5.29$5.295,911,900——
2020-12-07$4.64$4.641,745,900——
2020-12-04$4.53$4.531,641,100——
2020-12-03$4.32$4.32854,700——
2020-12-02$4.38$4.381,451,500——
2020-12-01$4.28$4.281,420,000——
2020-11-30$4.22$4.221,585,900——
2020-11-27$4.54$4.54574,400——
2020-11-25$4.48$4.482,555,700——
2020-11-24$4.47$4.473,112,600——
2020-11-23$4.53$4.533,077,600——
2020-11-20$4.22$4.221,158,700——
2020-11-19$4.17$4.17865,000——
2020-11-18$4.21$4.211,676,700——
2020-11-17$4.23$4.231,319,400——
2020-11-16$4.08$4.081,927,500——
2020-11-13$3.91$3.911,530,700——
2020-11-12$3.74$3.741,798,100——
2020-11-11$3.90$3.901,588,100——
2020-11-10$4.04$4.042,504,800——
2020-11-09$4.08$4.082,549,000——
2020-11-06$4.03$4.033,966,800——
2020-11-05$4.12$4.124,339,300——
2020-11-04$3.74$3.742,020,900——
2020-11-03$3.80$3.801,489,500——
2020-11-02$3.68$3.681,492,600——
2020-10-30$3.49$3.491,680,300——
2020-10-29$3.47$3.471,679,100——
2020-10-28$3.25$3.252,041,500——
2020-10-27$3.43$3.431,278,100——
2020-10-26$3.56$3.561,356,800——
2020-10-23$3.74$3.74921,300——
2020-10-22$3.77$3.771,227,700——
2020-10-21$3.66$3.66993,900——
2020-10-20$3.68$3.681,265,300——
2020-10-19$3.56$3.56886,900——
2020-10-16$3.66$3.661,043,400——
2020-10-15$3.57$3.57637,600——
2020-10-14$3.59$3.591,136,500——
2020-10-13$3.61$3.61847,600——
2020-10-12$3.63$3.631,382,400——
2020-10-09$3.60$3.601,516,900——
2020-10-08$3.51$3.511,412,800——
2020-10-07$3.41$3.411,306,200——
2020-10-06$3.28$3.281,507,500——
2020-10-05$3.37$3.371,019,000——
2020-10-02$3.25$3.251,024,500——
2020-10-01$3.25$3.251,258,700——
2020-09-30$3.18$3.181,704,800——
2020-09-29$3.25$3.251,562,800——
2020-09-28$3.21$3.211,779,400——
2020-09-25$3.09$3.091,382,500——
2020-09-24$3.04$3.042,249,800——
2020-09-23$3.08$3.082,972,400——
2020-09-22$3.26$3.262,187,700——
2020-09-21$3.30$3.303,927,500——
2020-09-18$3.59$3.593,570,000——
2020-09-17$3.52$3.521,213,900——
2020-09-16$3.44$3.441,989,900——
2020-09-15$3.53$3.53867,100——
2020-09-14$3.60$3.601,799,900——
2020-09-11$3.57$3.573,436,000——
2020-09-10$3.27$3.272,214,600——
2020-09-09$3.20$3.203,278,900——
2020-09-08$3.39$3.392,239,700——
2020-09-04$3.70$3.701,586,100——
2020-09-03$3.50$3.502,255,100——
2020-09-02$3.59$3.591,364,100——
2020-09-01$3.51$3.511,596,400——
2020-08-31$3.38$3.382,224,900——
2020-08-28$3.61$3.611,703,800——
2020-08-27$3.62$3.621,802,800——
2020-08-26$3.66$3.662,146,200——
2020-08-25$3.77$3.771,868,600——
2020-08-24$3.83$3.833,388,100——
2020-08-21$3.50$3.502,584,400——
2020-08-20$3.50$3.501,751,800——
2020-08-19$3.70$3.701,875,800——
2020-08-18$3.78$3.781,571,700——
2020-08-17$3.76$3.761,694,300——
2020-08-14$3.91$3.911,893,800——
2020-08-13$4.08$4.082,618,400——
2020-08-12$3.75$3.754,439,400——
2020-08-11$4.04$4.046,760,600——
2020-08-10$4.49$4.4918,234,900——
2020-08-07$4.13$4.13117,877,700——
2020-08-06$2.26$2.269,185,500——
2020-08-05$2.24$2.241,564,500——
2020-08-04$2.24$2.242,060,400——
2020-08-03$2.14$2.142,693,400——
2020-07-31$1.91$1.911,833,900——
2020-07-30$1.98$1.98857,300——
2020-07-29$2.00$2.001,205,200——
2020-07-28$1.93$1.931,135,400——
2020-07-27$1.92$1.921,343,400——
2020-07-24$1.96$1.961,715,800——
2020-07-23$2.05$2.052,128,700——
2020-07-22$2.07$2.07911,700——
2020-07-21$2.09$2.091,599,800——
2020-07-20$2.02$2.021,203,200——
2020-07-17$2.11$2.111,270,300——
2020-07-16$2.13$2.13805,400——
2020-07-15$2.12$2.121,929,800——
2020-07-14$1.91$1.912,283,800——
2020-07-13$2.00$2.001,408,000——
2020-07-10$2.05$2.051,269,000——
2020-07-09$1.99$1.991,661,600——
2020-07-08$2.11$2.111,669,800——
2020-07-07$2.12$2.121,591,200——
2020-07-06$2.26$2.26990,700——
2020-07-02$2.37$2.371,259,600——
2020-07-01$2.35$2.351,351,800——
2020-06-30$2.39$2.391,367,300——
2020-06-29$2.42$2.421,933,400——
2020-06-26$2.23$2.233,915,500——
2020-06-25$2.30$2.301,936,300——
2020-06-24$2.27$2.272,303,500——
2020-06-23$2.48$2.481,450,600——
2020-06-22$2.48$2.481,672,900——
2020-06-19$2.53$2.533,388,000——
2020-06-18$2.52$2.521,642,700——
2020-06-17$2.50$2.501,470,500——
2020-06-16$2.65$2.652,071,100——
2020-06-15$2.64$2.641,174,800——
2020-06-12$2.62$2.621,243,700——
2020-06-11$2.51$2.512,277,200——
2020-06-10$2.91$2.912,159,000——
2020-06-09$3.21$3.212,876,200——
2020-06-08$3.55$3.555,259,000——
2020-06-05$2.92$2.922,582,300——
2020-06-04$2.66$2.661,809,600——
2020-06-03$2.66$2.662,494,400——
2020-06-02$2.39$2.392,538,400——
2020-06-01$2.28$2.283,919,100——
2020-05-29$2.39$2.392,721,600——
2020-05-28$2.53$2.533,774,400——
2020-05-27$2.77$2.772,707,500——
2020-05-26$2.40$2.402,805,400——
2020-05-22$2.24$2.241,205,000——
2020-05-21$2.27$2.273,744,500——
2020-05-20$2.25$2.253,129,000——
2020-05-19$2.18$2.184,851,600——
2020-05-18$2.23$2.236,632,000——
2020-05-15$1.81$1.814,638,900——
2020-05-14$1.78$1.783,203,900——
2020-05-13$1.74$1.746,731,100——
2020-05-12$1.95$1.953,416,300——
2020-05-11$2.05$2.053,876,900——
2020-05-08$2.25$2.253,088,800——
2020-05-07$2.19$2.191,185,400——
2020-05-06$2.20$2.20863,800——
2020-05-05$2.23$2.232,423,900——
2020-05-04$2.22$2.222,402,600——
2020-05-01$2.38$2.381,672,500——
2020-04-30$2.52$2.522,910,900——
2020-04-29$2.31$2.313,027,800——
2020-04-28$1.90$1.903,305,000——
2020-04-27$1.89$1.892,028,600——
2020-04-24$1.83$1.834,984,700——
2020-04-23$1.99$1.991,946,300——
2020-04-22$2.05$2.051,338,300——
2020-04-21$2.14$2.141,180,100——
2020-04-20$2.25$2.251,267,900——
2020-04-17$2.23$2.231,240,200——
2020-04-16$2.02$2.02865,200——
2020-04-15$2.15$2.15804,700——
2020-04-14$2.30$2.301,197,500——
2020-04-13$2.39$2.391,093,300——
2020-04-09$2.66$2.661,691,100——
2020-04-08$2.53$2.532,439,900——
2020-04-07$2.20$2.202,115,700——
2020-04-06$2.12$2.121,635,400——
2020-04-03$1.84$1.842,115,300——
2020-04-02$1.94$1.941,593,200——
2020-04-01$2.06$2.061,758,400——
2020-03-31$2.45$2.452,326,600——
2020-03-30$2.30$2.302,057,000——
2020-03-27$2.04$2.041,669,700——
2020-03-26$1.96$1.962,492,800——
2020-03-25$1.95$1.951,719,200——
2020-03-24$1.92$1.921,671,800——
2020-03-23$1.88$1.882,205,500——
2020-03-20$1.97$1.974,480,700——
2020-03-19$1.87$1.871,963,000——
2020-03-18$1.54$1.541,837,700——
2020-03-17$2.08$2.082,560,700——
2020-03-16$2.01$2.012,614,000——
2020-03-13$2.04$2.043,623,800——
2020-03-12$1.89$1.893,227,700——
2020-03-11$2.33$2.332,947,400——
2020-03-10$2.40$2.402,459,400——
2020-03-09$2.42$2.421,928,500——
2020-03-06$2.96$2.962,962,800——
2020-03-05$3.21$3.211,612,700——
2020-03-04$3.31$3.312,119,400——
2020-03-03$3.05$3.051,999,800——
2020-03-02$3.14$3.142,048,800——
2020-02-28$3.27$3.272,596,800——
2020-02-27$3.20$3.203,540,500——
2020-02-26$3.26$3.261,756,000——
2020-02-25$3.43$3.432,502,300——
2020-02-24$3.67$3.672,419,000——
2020-02-21$3.90$3.905,835,600——
2020-02-20$4.97$4.971,881,900——
2020-02-19$4.69$4.691,405,300——
2020-02-18$4.45$4.45764,300——
2020-02-14$4.51$4.51874,100——
2020-02-13$4.76$4.76871,500——
2020-02-12$4.99$4.991,573,400——
2020-02-11$4.78$4.78721,000——
2020-02-10$4.72$4.72830,800——
2020-02-07$4.74$4.741,211,200——
2020-02-06$4.82$4.821,311,000——
2020-02-05$4.79$4.791,223,300——
2020-02-04$4.45$4.451,632,900——
2020-02-03$4.34$4.341,527,600——
2020-01-31$4.28$4.281,617,900——
2020-01-30$4.46$4.461,157,300——
2020-01-29$4.65$4.651,412,200——
2020-01-28$4.74$4.741,392,900——
2020-01-27$4.69$4.692,173,300——
2020-01-24$4.93$4.932,035,200——
2020-01-23$5.29$5.291,792,700——
2020-01-22$5.27$5.271,594,000——
2020-01-21$5.46$5.461,630,000——
2020-01-17$5.76$5.761,287,600——
2020-01-16$5.81$5.81876,400——
2020-01-15$5.75$5.751,062,200——
2020-01-14$5.75$5.751,218,000——
2020-01-13$5.82$5.82694,800——
2020-01-10$5.76$5.761,666,800——
2020-01-09$5.76$5.761,219,200——
2020-01-08$5.75$5.751,163,800——
2020-01-07$5.72$5.721,566,900——
2020-01-06$5.59$5.591,359,600——
2020-01-03$5.98$5.981,069,900——
2020-01-02$6.05$6.051,154,800——