Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.801 9.837 9.748 9.801 27,127,910 -0.09(-0.90%)
Jan 30, 2020 9.837 9.909 9.810 9.891 11,720,063 +0.00(+0.00%)
Jan 29, 2020 9.998 10.08 9.873 9.891 22,062,726 -0.04(-0.36%)
Jan 28, 2020 9.828 9.962 9.784 9.927 17,195,638 +0.10(+1.00%)
Jan 27, 2020 9.685 9.846 9.685 9.828 15,142,914 -0.04(-0.36%)
Jan 24, 2020 9.900 9.944 9.779 9.864 23,696,136 -0.03(-0.27%)
Jan 23, 2020 9.918 9.944 9.730 9.891 31,123,844 +0.02(+0.18%)
Jan 22, 2020 9.784 9.900 9.766 9.873 25,008,216 +0.17(+1.75%)
Jan 21, 2020 9.632 9.757 9.632 9.703 17,656,476 -0.03(-0.28%)
Jan 17, 2020 9.694 9.766 9.587 9.730 7,384,970 +0.03(+0.28%)
Jan 16, 2020 9.694 9.779 9.667 9.703 9,517,244 +0.00(+0.00%)
Jan 15, 2020 9.685 9.775 9.596 9.703 13,289,126 -0.01(-0.09%)
Jan 14, 2020 9.721 9.748 9.632 9.712 16,983,612 -0.02(-0.18%)
Jan 13, 2020 9.792 9.819 9.658 9.730 15,274,243 +0.21(+2.16%)
Jan 10, 2020 9.927 9.971 9.493 9.524 34,438,072 +0.15(+1.62%)
Jan 09, 2020 9.131 9.399 9.082 9.372 31,798,362 +0.35(+3.87%)
Jan 08, 2020 8.943 9.050 8.934 9.023 15,029,118 -0.01(-0.10%)
Jan 07, 2020 9.050 9.095 9.032 9.032 11,840,957 -0.10(-1.08%)
Jan 06, 2020 9.140 9.162 9.095 9.131 11,259,145 -0.09(-0.97%)
Jan 03, 2020 9.202 9.256 9.175 9.220 7,818,610 +0.02(+0.19%)
Jan 02, 2020 9.211 9.247 9.149 9.202 6,360,325 -0.03(-0.29%)
Dec 31, 2019 9.086 9.229 9.086 9.229 6,121,509 +0.14(+1.57%)
Dec 30, 2019 9.175 9.184 9.050 9.086 7,186,657 -0.09(-0.97%)
Dec 27, 2019 9.166 9.247 9.158 9.175 9,041,034 +0.08(+0.88%)
Dec 26, 2019 9.166 9.193 9.086 9.095 6,503,183 -0.06(-0.68%)
Dec 24, 2019 9.193 9.193 9.131 9.158 1,935,279 -0.04(-0.49%)
Dec 23, 2019 9.202 9.220 9.158 9.202 3,914,707 +0.00(+0.00%)
Dec 20, 2019 9.166 9.238 9.158 9.202 7,074,891 +0.02(+0.19%)
Dec 19, 2019 9.202 9.211 9.090 9.184 8,166,060 -0.05(-0.58%)
Dec 18, 2019 9.247 9.274 9.202 9.238 11,421,256 +0.04(+0.39%)
Dec 17, 2019 9.184 9.229 9.099 9.202 17,155,548 +0.14(+1.58%)
Dec 16, 2019 9.014 9.068 9.005 9.059 8,451,442 +0.04(+0.50%)
Dec 13, 2019 8.988 9.068 8.974 9.014 9,021,018 +0.04(+0.50%)
Dec 12, 2019 8.862 8.979 8.849 8.970 10,667,332 -0.04(-0.40%)
Dec 11, 2019 9.014 9.032 8.961 9.005 16,677,924 +0.03(+0.30%)
Dec 10, 2019 8.907 8.997 8.871 8.979 14,309,374 +0.09(+1.01%)
Dec 09, 2019 8.925 8.997 8.880 8.889 7,180,503 +0.00(+0.00%)
Dec 06, 2019 8.880 8.925 8.880 8.889 4,172,810 +0.04(+0.51%)
Dec 05, 2019 8.880 8.889 8.809 8.845 7,411,474 +0.03(+0.30%)
Dec 04, 2019 8.818 8.862 8.746 8.818 9,135,512 +0.17(+1.96%)
Dec 03, 2019 8.692 8.710 8.630 8.648 4,623,015 -0.02(-0.21%)
Dec 02, 2019 8.692 8.701 8.630 8.666 10,806,340 -0.13(-1.42%)
Nov 29, 2019 8.701 8.800 8.701 8.791 5,221,353 +0.04(+0.51%)
Nov 27, 2019 8.657 8.755 8.630 8.746 10,050,327 +0.12(+1.35%)
Nov 26, 2019 8.666 8.755 8.630 8.630 22,507,142 -0.20(-2.23%)
Nov 25, 2019 8.684 8.836 8.630 8.827 18,563,130 +0.24(+2.81%)
Nov 22, 2019 8.630 8.728 8.567 8.585 26,388,104 -0.24(-2.74%)
Nov 21, 2019 8.853 8.880 8.782 8.827 4,810,096 -0.04(-0.50%)
Nov 20, 2019 8.764 8.925 8.764 8.871 9,461,765 +0.08(+0.92%)
Nov 19, 2019 8.880 8.889 8.773 8.791 14,559,054 -0.03(-0.30%)
Nov 18, 2019 8.818 8.827 8.746 8.818 11,311,110 +0.00(+0.00%)
Nov 15, 2019 8.827 8.871 8.782 8.818 11,178,262 -0.01(-0.10%)
Nov 14, 2019 8.728 8.845 8.728 8.827 7,088,456 +0.14(+1.65%)
Nov 13, 2019 8.585 8.692 8.576 8.684 10,474,652 -0.04(-0.41%)
Nov 12, 2019 8.701 8.728 8.666 8.719 11,086,210 -0.04(-0.41%)
Nov 11, 2019 8.719 8.827 8.675 8.755 18,809,008 +0.10(+1.14%)
Nov 08, 2019 8.907 8.916 8.639 8.657 36,437,872 -0.30(-3.39%)
Nov 07, 2019 8.997 9.050 8.925 8.961 13,783,069 +0.13(+1.42%)
Nov 06, 2019 8.836 8.853 8.782 8.836 13,940,409 +0.14(+1.65%)
Nov 05, 2019 8.710 8.782 8.639 8.692 13,041,059 -0.04(-0.41%)
Nov 04, 2019 8.791 9.023 8.728 8.728 24,309,138 +0.21(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.