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 (%)
Feb 27, 2015 7.135 7.172 7.083 7.135 11,829,145 +0.03(+0.36%)
Feb 26, 2015 7.069 7.131 7.052 7.110 7,220,207 -0.04(-0.52%)
Feb 25, 2015 7.192 7.234 7.106 7.147 11,580,783 +0.00(+0.05%)
Feb 24, 2015 7.057 7.151 7.052 7.143 8,043,154 +0.11(+1.55%)
Feb 23, 2015 7.069 7.085 7.026 7.034 9,402,754 -0.14(-1.98%)
Feb 20, 2015 7.110 7.184 7.083 7.176 7,837,598 -0.05(-0.75%)
Feb 19, 2015 7.168 7.245 7.155 7.230 10,504,037 +0.14(+1.92%)
Feb 18, 2015 7.106 7.108 7.081 7.094 10,384,813 +0.06(+0.91%)
Feb 17, 2015 7.059 7.096 6.986 7.030 12,776,064 -0.08(-1.17%)
Feb 13, 2015 7.168 7.114 7.114 7.114 15,145,650 -0.03(-0.35%)
Feb 12, 2015 7.164 7.199 7.112 7.139 13,748,338 +0.08(+1.10%)
Feb 11, 2015 7.071 7.116 7.040 7.061 8,426,951 -0.03(-0.44%)
Feb 10, 2015 7.092 7.116 7.007 7.092 10,339,646 +0.06(+0.80%)
Feb 09, 2015 6.968 7.089 6.941 7.036 13,954,434 +0.08(+1.20%)
Feb 06, 2015 6.937 7.017 6.910 6.952 12,713,368 +0.00(+0.06%)
Feb 05, 2015 6.830 6.949 6.830 6.949 11,938,547 +0.19(+2.79%)
Feb 04, 2015 6.776 6.849 6.733 6.760 10,986,462 +0.05(+0.75%)
Feb 03, 2015 6.713 6.727 6.653 6.710 10,104,445 +0.03(+0.50%)
Feb 02, 2015 6.743 6.752 6.618 6.676 9,415,915 +0.05(+0.79%)
Jan 30, 2015 6.715 6.739 6.618 6.624 12,509,325 -0.10(-1.56%)
Jan 29, 2015 6.791 6.791 6.640 6.729 13,372,537 -0.10(-1.48%)
Jan 28, 2015 6.877 6.906 6.823 6.830 12,610,994 +0.00(+0.00%)
Jan 27, 2015 6.770 6.883 6.754 6.830 17,016,934 -0.11(-1.54%)
Jan 26, 2015 6.890 6.962 6.890 6.937 10,530,178 +0.04(+0.54%)
Jan 23, 2015 6.954 6.968 6.861 6.900 18,121,406 -0.06(-0.84%)
Jan 22, 2015 6.898 6.962 6.849 6.958 15,878,782 +0.12(+1.73%)
Jan 21, 2015 6.824 6.849 6.770 6.840 12,899,265 +0.11(+1.71%)
Jan 20, 2015 6.735 6.779 6.671 6.725 7,866,750 +0.01(+0.09%)
Jan 16, 2015 6.667 6.723 6.614 6.719 12,631,291 +0.08(+1.17%)
Jan 15, 2015 6.587 6.745 6.587 6.641 17,861,228 +0.05(+0.83%)
Jan 14, 2015 6.599 6.609 6.546 6.587 11,172,209 +0.01(+0.09%)
Jan 13, 2015 6.568 6.628 6.535 6.581 16,155,991 +0.07(+1.01%)
Jan 12, 2015 6.610 6.628 6.494 6.515 18,032,348 -0.01(-0.12%)
Jan 09, 2015 6.715 6.772 6.434 6.523 27,332,672 +0.28(+4.52%)
Jan 08, 2015 6.228 6.281 6.222 6.241 18,124,618 +0.03(+0.53%)
Jan 07, 2015 6.103 6.257 6.098 6.208 29,845,558 +0.13(+2.11%)
Jan 06, 2015 6.101 6.161 5.983 6.080 17,095,076 -0.04(-0.70%)
Jan 05, 2015 6.156 6.169 6.091 6.123 12,997,497 -0.08(-1.25%)
Jan 02, 2015 6.264 6.266 6.154 6.200 17,238,182 +0.09(+1.40%)
Dec 31, 2014 6.165 6.115 6.115 6.115 14,145,475 -0.00(-0.03%)
Dec 30, 2014 6.222 6.241 6.103 6.117 7,360,854 -0.06(-1.01%)
Dec 29, 2014 6.187 6.224 6.177 6.179 4,302,361 -0.00(-0.03%)
Dec 26, 2014 6.259 6.259 6.181 6.181 3,253,536 +0.01(+0.19%)
Dec 24, 2014 6.111 6.169 6.169 6.169 11,946,532 -0.06(-0.97%)
Dec 23, 2014 6.156 6.237 6.154 6.229 11,153,497 -0.01(-0.16%)
Dec 22, 2014 6.208 6.257 6.181 6.239 12,492,805 -0.01(-0.09%)
Dec 19, 2014 6.325 6.340 6.239 6.245 18,340,338 -0.08(-1.29%)
Dec 18, 2014 6.169 6.336 6.169 6.327 24,148,632 +0.23(+3.83%)
Dec 17, 2014 6.002 6.103 5.973 6.093 24,660,574 +0.07(+1.13%)
Dec 16, 2014 5.930 6.099 5.911 6.025 24,034,152 +0.02(+0.39%)
Dec 15, 2014 6.021 6.064 5.965 6.002 18,172,032 -0.08(-1.25%)
Dec 12, 2014 6.091 6.165 6.074 6.078 17,666,074 -0.07(-1.20%)
Dec 11, 2014 6.020 6.189 5.998 6.152 21,288,040 +0.05(+0.80%)
Dec 10, 2014 6.233 6.255 6.101 6.103 12,986,142 -0.15(-2.39%)
Dec 09, 2014 6.243 6.307 6.171 6.253 20,880,464 -0.03(-0.43%)
Dec 08, 2014 6.274 6.329 6.218 6.280 29,685,392 -0.26(-4.02%)
Dec 05, 2014 6.576 6.587 6.509 6.543 55,729,900 -0.10(-1.56%)
Dec 04, 2014 6.675 6.691 6.627 6.647 10,683,708 -0.13(-1.92%)
Dec 03, 2014 6.716 6.781 6.656 6.778 8,761,417 +0.06(+0.91%)
Dec 02, 2014 6.678 6.729 6.628 6.716 9,376,196 -0.07(-1.05%)
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.