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 (%)
Dec 29, 2017 6.785 6.785 6.785 0 +0.03(+0.37%)
Dec 28, 2017 6.794 6.819 6.756 6.760 6,354,070 -0.01(-0.12%)
Dec 27, 2017 6.773 6.789 6.756 6.769 11,142,690 -0.01(-0.19%)
Dec 26, 2017 6.748 6.806 6.739 6.781 4,900,058 +0.05(+0.68%)
Dec 22, 2017 6.823 6.848 6.731 6.735 9,147,642 +0.00(+0.06%)
Dec 21, 2017 6.764 6.787 6.714 6.731 10,432,254 +0.04(+0.56%)
Dec 20, 2017 6.714 6.727 6.685 6.693 7,999,576 +0.00(+0.06%)
Dec 19, 2017 6.681 6.714 6.656 6.689 6,106,669 -0.02(-0.31%)
Dec 18, 2017 6.723 6.727 6.677 6.710 8,974,111 -0.01(-0.12%)
Dec 15, 2017 6.702 6.748 6.693 6.718 11,470,674 +0.07(+1.01%)
Dec 14, 2017 6.664 6.693 6.647 6.651 11,081,733 +0.00(+0.06%)
Dec 13, 2017 6.651 6.723 6.643 6.647 13,880,903 -0.01(-0.13%)
Dec 12, 2017 6.630 6.674 6.587 6.656 12,165,435 +0.02(+0.32%)
Dec 11, 2017 6.576 6.639 6.568 6.635 7,597,475 +0.08(+1.15%)
Dec 08, 2017 6.530 6.576 6.530 6.559 7,295,542 +0.00(+0.06%)
Dec 07, 2017 6.547 6.578 6.530 6.555 7,124,624 +0.05(+0.71%)
Dec 06, 2017 6.518 6.564 6.505 6.509 9,948,595 -0.05(-0.83%)
Dec 05, 2017 6.492 6.589 6.488 6.564 13,450,301 +0.10(+1.49%)
Dec 04, 2017 6.526 6.593 6.459 6.467 16,836,006 +0.17(+2.66%)
Dec 01, 2017 6.392 6.442 6.292 6.300 13,222,924 -0.21(-3.21%)
Nov 30, 2017 6.451 6.534 6.430 6.509 12,060,188 +0.03(+0.39%)
Nov 29, 2017 6.509 6.513 6.455 6.484 6,303,660 -0.03(-0.39%)
Nov 28, 2017 6.459 6.570 6.459 6.509 9,175,771 +0.01(+0.19%)
Nov 27, 2017 6.522 6.530 6.480 6.497 12,107,818 -0.03(-0.51%)
Nov 24, 2017 6.492 6.574 6.455 6.530 16,082,504 +0.17(+2.70%)
Nov 22, 2017 6.329 6.367 6.325 6.359 4,165,414 +0.03(+0.53%)
Nov 21, 2017 6.346 6.369 6.313 6.325 7,400,819 +0.02(+0.27%)
Nov 20, 2017 6.329 6.338 6.279 6.308 4,989,657 -0.05(-0.72%)
Nov 17, 2017 6.338 6.367 6.323 6.354 7,684,015 -0.03(-0.52%)
Nov 16, 2017 6.371 6.438 6.363 6.388 14,223,900 +0.18(+2.90%)
Nov 15, 2017 6.225 6.258 5.990 6.208 4,993,642 -0.03(-0.47%)
Nov 14, 2017 6.195 6.258 6.149 6.237 11,120,602 +0.05(+0.74%)
Nov 13, 2017 6.233 6.233 6.170 6.191 6,978,803 -0.09(-1.40%)
Nov 10, 2017 6.271 6.287 6.254 6.279 9,186,495 +0.01(+0.20%)
Nov 09, 2017 6.212 6.271 6.212 6.267 11,009,679 +0.03(+0.40%)
Nov 08, 2017 6.225 6.262 6.221 6.241 7,170,815 +0.03(+0.47%)
Nov 07, 2017 6.279 6.313 6.200 6.212 11,181,671 +0.01(+0.20%)
Nov 06, 2017 6.137 6.225 6.133 6.200 6,282,227 +0.08(+1.30%)
Nov 03, 2017 6.141 6.158 6.110 6.120 5,611,148 +0.02(+0.27%)
Nov 02, 2017 6.145 6.162 6.095 6.103 7,567,807 -0.03(-0.41%)
Nov 01, 2017 6.231 6.250 6.103 6.128 11,609,546 -0.08(-1.35%)
Oct 31, 2017 6.154 6.254 6.154 6.212 16,721,151 +0.07(+1.09%)
Oct 30, 2017 6.120 6.195 6.104 6.145 14,700,705 -0.05(-0.73%)
Oct 27, 2017 6.178 6.223 6.137 6.190 18,088,568 -0.00(-0.07%)
Oct 26, 2017 6.207 6.228 6.176 6.195 16,159,903 +0.00(+0.00%)
Oct 25, 2017 6.058 6.207 6.050 6.195 20,069,566 +0.20(+3.37%)
Oct 24, 2017 5.922 6.009 5.840 5.992 28,506,596 -0.13(-2.09%)
Oct 23, 2017 6.067 6.178 6.029 6.120 23,126,514 +0.11(+1.85%)
Oct 20, 2017 6.054 6.085 6.009 6.009 14,499,142 -0.06(-0.95%)
Oct 19, 2017 6.005 6.083 5.980 6.067 6,535,997 +0.05(+0.82%)
Oct 18, 2017 5.984 6.025 5.935 6.017 9,455,832 +0.05(+0.83%)
Oct 17, 2017 6.034 6.042 5.943 5.968 18,311,584 -0.07(-1.09%)
Oct 16, 2017 6.116 6.129 6.013 6.034 14,274,942 -0.04(-0.61%)
Oct 13, 2017 6.071 6.091 6.050 6.071 7,030,611 +0.04(+0.68%)
Oct 12, 2017 6.046 6.046 6.013 6.029 7,553,570 +0.01(+0.21%)
Oct 11, 2017 6.083 6.100 5.994 6.017 12,235,450 -0.07(-1.22%)
Oct 10, 2017 6.108 6.126 6.087 6.091 8,562,879 +0.03(+0.48%)
Oct 09, 2017 6.054 6.071 6.034 6.062 4,554,432 +0.02(+0.41%)
Oct 06, 2017 6.029 6.052 6.009 6.038 5,398,503 +0.05(+0.76%)
Oct 05, 2017 6.005 6.021 5.968 5.992 6,034,413 +0.00(+0.07%)
Oct 04, 2017 5.992 6.019 5.976 5.988 13,180,766 -0.02(-0.27%)
Oct 03, 2017 6.009 6.034 5.937 6.005 19,152,394 -0.05(-0.89%)
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.