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, 2016 6.351 6.380 6.301 6.330 10,023,551 -0.01(-0.20%)
Oct 28, 2016 6.376 6.421 6.320 6.343 12,056,487 -0.03(-0.46%)
Oct 27, 2016 6.475 6.475 6.367 6.372 6,303,891 -0.11(-1.66%)
Oct 26, 2016 6.496 6.509 6.459 6.479 9,495,067 -0.03(-0.45%)
Oct 25, 2016 6.542 6.548 6.475 6.509 9,813,101 -0.12(-1.88%)
Oct 24, 2016 6.591 6.666 6.571 6.633 11,223,117 +0.05(+0.76%)
Oct 21, 2016 6.579 6.633 6.546 6.583 8,049,117 +0.05(+0.83%)
Oct 20, 2016 6.562 6.562 6.463 6.529 9,786,275 -0.04(-0.63%)
Oct 19, 2016 6.596 6.641 6.571 6.571 8,376,526 +0.04(+0.61%)
Oct 18, 2016 6.560 6.560 6.511 6.531 9,790,375 +0.09(+1.34%)
Oct 17, 2016 6.441 6.498 6.425 6.445 17,013,630 +0.02(+0.26%)
Oct 14, 2016 6.564 6.585 6.367 6.429 48,463,072 -0.41(-5.95%)
Oct 13, 2016 6.580 6.860 6.560 6.835 25,373,440 +0.30(+4.52%)
Oct 12, 2016 6.457 6.544 6.449 6.539 7,899,957 +0.09(+1.47%)
Oct 11, 2016 6.494 6.507 6.427 6.445 8,147,601 -0.07(-1.07%)
Oct 10, 2016 6.474 6.558 6.470 6.515 7,904,795 +0.11(+1.73%)
Oct 07, 2016 6.437 6.437 6.355 6.404 11,628,226 -0.07(-1.02%)
Oct 06, 2016 6.482 6.519 6.457 6.470 5,832,337 -0.08(-1.25%)
Oct 05, 2016 6.552 6.580 6.498 6.552 3,875,012 +0.00(+0.06%)
Oct 04, 2016 6.585 6.659 6.544 6.548 7,668,619 -0.00(-0.06%)
Oct 03, 2016 6.498 6.568 6.488 6.552 7,135,876 +0.07(+1.14%)
Sep 30, 2016 6.531 6.556 6.470 6.478 12,522,909 -0.04(-0.57%)
Sep 29, 2016 6.515 6.617 6.490 6.515 14,373,760 -0.01(-0.13%)
Sep 28, 2016 6.535 6.556 6.474 6.523 13,204,205 -0.01(-0.13%)
Sep 27, 2016 6.531 6.580 6.519 6.531 6,818,141 +0.02(+0.25%)
Sep 26, 2016 6.515 6.535 6.470 6.515 4,319,228 -0.04(-0.56%)
Sep 23, 2016 6.609 6.622 6.546 6.552 7,469,431 -0.12(-1.78%)
Sep 22, 2016 6.650 6.691 6.642 6.671 6,049,193 +0.05(+0.74%)
Sep 21, 2016 6.617 6.650 6.548 6.622 9,535,089 +0.03(+0.50%)
Sep 20, 2016 6.622 6.642 6.572 6.589 6,077,719 -0.03(-0.50%)
Sep 19, 2016 6.667 6.675 6.593 6.622 7,093,144 +0.02(+0.37%)
Sep 16, 2016 6.597 6.669 6.568 6.597 14,536,768 +0.01(+0.19%)
Sep 15, 2016 6.544 6.679 6.533 6.585 9,505,699 +0.04(+0.56%)
Sep 14, 2016 6.568 6.597 6.511 6.548 11,169,427 -0.05(-0.68%)
Sep 13, 2016 6.663 6.675 6.556 6.593 9,646,399 -0.13(-1.95%)
Sep 12, 2016 6.679 6.747 6.601 6.724 9,134,991 +0.13(+1.93%)
Sep 09, 2016 6.589 6.646 6.552 6.597 14,840,874 -0.01(-0.12%)
Sep 08, 2016 6.663 6.667 6.519 6.605 23,123,530 -0.14(-2.13%)
Sep 07, 2016 6.773 6.802 6.745 6.749 13,863,677 +0.00(+0.00%)
Sep 06, 2016 6.700 6.773 6.700 6.749 11,969,836 +0.06(+0.86%)
Sep 02, 2016 6.580 6.691 6.691 6.691 13,325,807 +0.08(+1.24%)
Sep 01, 2016 6.527 6.622 6.523 6.609 11,205,151 +0.10(+1.51%)
Aug 31, 2016 6.544 6.560 6.470 6.511 11,357,071 +0.00(+0.00%)
Aug 30, 2016 6.609 6.613 6.492 6.511 11,317,511 +0.05(+0.70%)
Aug 29, 2016 6.523 6.535 6.453 6.466 11,172,916 -0.06(-0.94%)
Aug 26, 2016 6.560 6.585 6.482 6.527 10,986,831 -0.06(-0.93%)
Aug 25, 2016 6.675 6.687 6.564 6.589 18,123,814 -0.14(-2.07%)
Aug 24, 2016 6.749 6.782 6.700 6.728 15,957,734 -0.06(-0.91%)
Aug 23, 2016 6.552 6.806 6.544 6.790 20,990,026 +0.30(+4.68%)
Aug 22, 2016 6.449 6.490 6.418 6.486 10,721,952 -0.04(-0.63%)
Aug 19, 2016 6.474 6.544 6.470 6.527 7,317,294 +0.01(+0.13%)
Aug 18, 2016 6.474 6.527 6.422 6.519 15,987,628 -0.02(-0.25%)
Aug 17, 2016 6.503 6.548 6.494 6.535 11,571,642 -0.01(-0.19%)
Aug 16, 2016 6.597 6.615 6.519 6.548 13,985,352 -0.10(-1.54%)
Aug 15, 2016 6.519 6.679 6.507 6.650 12,892,197 +0.02(+0.37%)
Aug 12, 2016 6.683 6.687 6.580 6.626 12,878,212 -0.12(-1.77%)
Aug 11, 2016 6.724 6.778 6.702 6.745 12,171,937 -0.03(-0.48%)
Aug 10, 2016 6.712 6.790 6.706 6.778 10,615,753 +0.06(+0.92%)
Aug 09, 2016 6.700 6.749 6.700 6.716 12,406,561 +0.04(+0.55%)
Aug 08, 2016 6.683 6.708 6.671 6.679 16,696,105 +0.01(+0.12%)
Aug 05, 2016 6.609 6.704 6.585 6.671 19,425,050 +0.07(+0.99%)
Aug 04, 2016 6.683 6.708 6.605 6.605 17,119,670 -0.11(-1.59%)
Aug 03, 2016 6.720 6.749 6.691 6.712 12,963,715 -0.02(-0.24%)
Aug 02, 2016 6.831 6.831 6.691 6.728 9,066,608 -0.07(-1.09%)
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.