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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2014 6.567 6.634 6.544 6.629 17,398,178 +0.16(+2.48%)
Oct 30, 2014 6.367 6.488 6.354 6.469 14,326,397 +0.12(+1.94%)
Oct 29, 2014 6.286 6.361 6.277 6.346 13,906,670 +0.13(+2.02%)
Oct 28, 2014 6.167 6.225 6.159 6.220 16,751,987 +0.08(+1.26%)
Oct 27, 2014 6.145 6.165 6.165 6.143 17,893,544 -0.02(-0.37%)
Oct 24, 2014 6.118 6.214 6.094 6.165 14,421,037 +0.07(+1.12%)
Oct 23, 2014 6.165 6.192 6.095 6.097 11,600,379 -0.02(-0.37%)
Oct 22, 2014 6.151 6.197 6.108 6.120 8,779,599 -0.06(-1.03%)
Oct 21, 2014 6.160 6.203 6.108 6.183 22,680,258 +0.01(+0.19%)
Oct 20, 2014 6.104 6.192 6.097 6.171 22,103,120 +0.02(+0.34%)
Oct 17, 2014 6.249 6.307 6.124 6.151 33,675,260 -0.09(-1.38%)
Oct 16, 2014 6.181 6.271 6.113 6.237 22,437,910 -0.12(-1.96%)
Oct 15, 2014 6.331 6.440 6.280 6.362 33,395,698 -0.03(-0.50%)
Oct 14, 2014 6.267 6.494 6.267 6.394 27,920,848 +0.11(+1.76%)
Oct 13, 2014 6.302 6.416 6.273 6.283 33,538,890 +0.10(+1.64%)
Oct 10, 2014 6.140 6.255 6.086 6.182 59,077,340 +0.34(+5.74%)
Oct 09, 2014 5.891 5.916 5.816 5.846 25,246,246 -0.09(-1.59%)
Oct 08, 2014 5.929 5.954 5.813 5.940 23,328,632 +0.01(+0.20%)
Oct 07, 2014 6.086 6.145 5.913 5.929 41,372,680 -0.07(-1.21%)
Oct 06, 2014 5.946 6.015 5.930 6.001 11,459,313 +0.09(+1.55%)
Oct 03, 2014 5.899 5.927 5.882 5.910 13,834,483 +0.04(+0.74%)
Oct 02, 2014 5.899 5.910 5.845 5.867 14,579,121 -0.06(-0.93%)
Oct 01, 2014 6.054 6.064 5.915 5.922 27,638,480 -0.03(-0.51%)
Sep 30, 2014 5.937 5.974 5.921 5.952 14,884,829 -0.00(-0.05%)
Sep 29, 2014 5.911 5.966 5.905 5.955 15,378,503 +0.04(+0.73%)
Sep 26, 2014 5.869 5.922 5.850 5.912 15,137,022 +0.11(+1.87%)
Sep 25, 2014 5.848 5.887 5.794 5.804 21,925,646 -0.07(-1.14%)
Sep 24, 2014 5.797 5.873 5.793 5.871 12,659,352 +0.08(+1.34%)
Sep 23, 2014 5.768 5.810 5.752 5.793 13,708,011 -0.00(-0.05%)
Sep 22, 2014 5.842 5.855 5.781 5.796 17,782,556 -0.06(-1.04%)
Sep 19, 2014 5.901 5.913 5.847 5.857 23,222,424 +0.01(+0.10%)
Sep 18, 2014 5.904 5.915 5.816 5.851 35,456,800 +0.02(+0.41%)
Sep 17, 2014 6.011 6.023 5.797 5.827 38,084,212 -0.05(-0.84%)
Sep 16, 2014 5.836 5.900 5.823 5.877 15,819,200 +0.07(+1.13%)
Sep 15, 2014 5.855 5.878 5.807 5.811 9,108,867 -0.06(-0.97%)
Sep 12, 2014 5.904 5.922 5.845 5.868 12,123,808 -0.05(-0.80%)
Sep 11, 2014 5.939 5.942 5.893 5.915 10,121,693 -0.03(-0.56%)
Sep 10, 2014 5.902 5.962 5.899 5.948 12,824,056 +0.02(+0.27%)
Sep 09, 2014 6.032 6.038 5.917 5.933 20,592,286 -0.14(-2.36%)
Sep 08, 2014 6.108 6.117 6.057 6.076 13,291,663 +0.01(+0.23%)
Sep 05, 2014 6.023 6.065 6.012 6.062 11,278,877 +0.05(+0.82%)
Sep 04, 2014 6.032 6.045 6.003 6.013 13,944,045 -0.01(-0.18%)
Sep 03, 2014 6.016 6.027 5.950 6.024 21,496,778 +0.17(+2.98%)
Sep 02, 2014 5.851 5.872 5.834 5.850 6,789,671 -0.00(-0.08%)
Aug 29, 2014 5.849 5.855 5.855 5.855 25,369,680 +0.02(+0.41%)
Aug 28, 2014 5.819 5.838 5.778 5.831 7,635,944 -0.03(-0.50%)
Aug 27, 2014 5.873 5.891 5.855 5.861 10,945,486 +0.01(+0.20%)
Aug 26, 2014 5.856 5.865 5.817 5.849 7,605,456 +0.01(+0.24%)
Aug 25, 2014 5.851 5.869 5.821 5.835 9,833,098 +0.03(+0.53%)
Aug 22, 2014 5.812 5.857 5.795 5.805 12,677,614 +0.06(+1.06%)
Aug 21, 2014 5.747 5.764 5.713 5.744 5,722,588 -0.01(-0.19%)
Aug 20, 2014 5.751 5.794 5.751 5.754 8,221,020 +0.04(+0.64%)
Aug 19, 2014 5.745 5.747 5.705 5.718 12,769,788 -0.03(-0.50%)
Aug 18, 2014 5.720 5.756 5.683 5.747 10,318,175 +0.03(+0.45%)
Aug 15, 2014 5.738 5.752 5.669 5.721 9,086,926 +0.00(+0.02%)
Aug 14, 2014 5.743 5.776 5.714 5.720 9,983,168 -0.02(-0.31%)
Aug 13, 2014 5.752 5.759 5.716 5.738 7,174,790 +0.05(+0.86%)
Aug 12, 2014 5.722 5.751 5.666 5.689 13,023,566 -0.06(-1.13%)
Aug 11, 2014 5.731 5.775 5.727 5.753 8,941,237 +0.06(+1.04%)
Aug 08, 2014 5.603 5.713 5.595 5.694 16,611,286 +0.07(+1.26%)
Aug 07, 2014 5.628 5.658 5.607 5.624 25,274,344 +0.09(+1.56%)
Aug 06, 2014 5.518 5.558 5.425 5.537 22,785,842 -0.14(-2.48%)
Aug 05, 2014 5.704 5.719 5.631 5.678 20,805,850 +0.04(+0.77%)
Aug 04, 2014 5.579 5.637 5.559 5.634 17,572,588 +0.21(+3.79%)
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.