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 (%)
Nov 30, 2018 8.492 8.544 8.449 8.544 12,074,875 +0.16(+1.86%)
Nov 29, 2018 8.483 8.492 8.371 8.388 14,288,824 -0.16(-1.83%)
Nov 28, 2018 8.345 8.570 8.284 8.544 16,074,412 +0.51(+6.36%)
Nov 27, 2018 8.015 8.067 7.963 8.033 6,299,452 +0.08(+0.98%)
Nov 26, 2018 7.859 7.981 7.851 7.955 6,984,077 +0.08(+0.99%)
Nov 23, 2018 7.842 7.937 7.842 7.877 3,644,896 +0.02(+0.22%)
Nov 21, 2018 7.859 7.859 7.859 0 -0.02(-0.22%)
Nov 20, 2018 7.955 7.963 7.842 7.877 8,203,418 -0.17(-2.15%)
Nov 19, 2018 8.085 8.085 7.976 8.050 7,509,308 -0.03(-0.43%)
Nov 16, 2018 8.041 8.119 8.015 8.085 5,435,147 +0.00(+0.00%)
Nov 15, 2018 8.033 8.119 7.937 8.085 8,102,343 +0.07(+0.86%)
Nov 14, 2018 8.154 8.180 7.942 8.015 6,238,523 -0.13(-1.60%)
Nov 13, 2018 8.119 8.197 8.085 8.145 6,852,385 +0.05(+0.64%)
Nov 12, 2018 8.163 8.206 8.033 8.093 8,876,044 -0.13(-1.58%)
Nov 09, 2018 8.154 8.232 8.115 8.223 6,137,838 -0.02(-0.21%)
Nov 08, 2018 8.327 8.362 8.193 8.241 5,836,078 -0.09(-1.04%)
Nov 07, 2018 8.336 8.392 8.301 8.327 7,260,612 +0.11(+1.37%)
Nov 06, 2018 8.180 8.275 8.137 8.215 7,964,347 +0.07(+0.85%)
Nov 05, 2018 8.050 8.206 8.050 8.145 10,663,401 +0.13(+1.62%)
Nov 02, 2018 8.093 8.154 7.998 8.015 9,581,356 -0.04(-0.54%)
Nov 01, 2018 8.137 8.145 7.981 8.059 13,978,182 -0.15(-1.80%)
Oct 31, 2018 8.189 8.267 8.154 8.206 10,489,272 +0.24(+3.05%)
Oct 30, 2018 7.937 8.076 7.885 7.963 15,498,072 +0.19(+2.45%)
Oct 29, 2018 7.868 7.885 7.695 7.773 11,099,821 -0.04(-0.55%)
Oct 26, 2018 7.790 7.842 7.669 7.816 9,979,267 -0.08(-0.99%)
Oct 25, 2018 7.868 7.972 7.838 7.894 10,531,941 +0.13(+1.62%)
Oct 24, 2018 7.974 8.034 7.756 7.768 13,648,036 -0.29(-3.62%)
Oct 23, 2018 7.923 8.077 7.906 8.060 11,983,510 -0.07(-0.84%)
Oct 22, 2018 8.206 8.214 8.060 8.129 11,180,061 -0.09(-1.04%)
Oct 19, 2018 8.232 8.369 8.180 8.214 10,090,298 +0.03(+0.42%)
Oct 18, 2018 8.386 8.386 8.017 8.180 24,884,314 -0.22(-2.65%)
Oct 17, 2018 8.626 8.626 8.352 8.403 24,135,278 -0.36(-4.11%)
Oct 16, 2018 8.532 9.020 8.497 8.763 32,072,752 +0.27(+3.13%)
Oct 15, 2018 8.446 8.540 8.394 8.497 19,864,590 +0.15(+1.75%)
Oct 12, 2018 8.274 8.369 8.206 8.352 13,440,474 +0.19(+2.31%)
Oct 11, 2018 8.171 8.300 8.111 8.163 21,843,080 -0.19(-2.26%)
Oct 10, 2018 8.412 8.437 8.257 8.352 27,115,816 -0.24(-2.79%)
Oct 09, 2018 8.549 8.604 8.514 8.592 10,292,903 -0.01(-0.10%)
Oct 08, 2018 8.549 8.634 8.506 8.600 10,603,052 -0.12(-1.38%)
Oct 05, 2018 8.592 8.737 8.583 8.720 9,676,162 +0.15(+1.70%)
Oct 04, 2018 8.412 8.587 8.403 8.574 17,383,692 -0.03(-0.40%)
Oct 03, 2018 8.677 8.703 8.583 8.609 11,748,346 -0.20(-2.24%)
Oct 02, 2018 8.849 8.849 8.746 8.806 10,558,996 -0.09(-0.96%)
Oct 01, 2018 8.866 8.909 8.827 8.892 8,677,002 +0.17(+1.97%)
Sep 28, 2018 8.763 8.789 8.677 8.720 10,880,900 +0.06(+0.69%)
Sep 27, 2018 8.660 8.742 8.634 8.660 10,288,808 +0.03(+0.40%)
Sep 26, 2018 8.626 8.746 8.600 8.626 7,450,326 -0.08(-0.89%)
Sep 25, 2018 8.626 8.737 8.592 8.703 12,553,258 +0.17(+2.01%)
Sep 24, 2018 8.609 8.634 8.514 8.532 14,926,747 +0.02(+0.20%)
Sep 21, 2018 8.609 8.609 8.480 8.514 9,255,028 -0.12(-1.39%)
Sep 20, 2018 8.643 8.660 8.549 8.634 11,442,695 +0.05(+0.60%)
Sep 19, 2018 8.746 8.772 8.566 8.583 12,878,445 -0.11(-1.28%)
Sep 18, 2018 8.729 8.729 8.643 8.695 7,764,483 -0.09(-1.07%)
Sep 17, 2018 8.755 8.823 8.746 8.789 8,466,982 -0.06(-0.68%)
Sep 14, 2018 9.020 9.037 8.806 8.849 12,481,115 -0.25(-2.73%)
Sep 13, 2018 9.089 9.119 8.977 9.098 11,105,358 +0.05(+0.57%)
Sep 12, 2018 9.063 9.132 9.025 9.046 5,122,778 +0.06(+0.62%)
Sep 11, 2018 8.883 9.050 8.875 8.990 10,113,534 +0.12(+1.30%)
Sep 10, 2018 8.900 8.986 8.830 8.875 10,426,974 -0.06(-0.72%)
Sep 07, 2018 8.909 9.033 8.887 8.939 12,098,234 +0.02(+0.24%)
Sep 06, 2018 8.827 8.920 8.817 8.917 8,426,193 +0.04(+0.43%)
Sep 05, 2018 8.737 8.900 8.720 8.879 14,898,254 -0.02(-0.24%)
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.