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

Infosys Ltd ADR (NY: INFY )

18.01 +0.47 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 28, 2018 7.480 7.517 7.388 7.388 20,407,152 +0.06(+0.80%)
Feb 27, 2018 7.413 7.434 7.329 7.329 11,312,951 -0.07(-0.91%)
Feb 26, 2018 7.459 7.476 7.371 7.396 8,524,901 -0.12(-1.56%)
Feb 23, 2018 7.463 7.513 7.417 7.513 8,852,745 +0.07(+0.90%)
Feb 22, 2018 7.404 7.446 9,961,712 +0.05(+0.74%)
Feb 21, 2018 7.438 7.530 7.388 7.392 9,733,819 +0.01(+0.17%)
Feb 20, 2018 7.321 7.413 7.321 7.379 8,072,846 +0.02(+0.28%)
Feb 16, 2018 7.358 7.358 7.358 0 -0.01(-0.11%)
Feb 15, 2018 7.379 7.402 7.289 7.367 12,129,490 +0.02(+0.23%)
Feb 14, 2018 7.216 7.350 7.191 7.350 15,641,909 +0.05(+0.63%)
Feb 13, 2018 7.337 7.358 7.258 7.304 11,155,644 -0.07(-0.91%)
Feb 12, 2018 7.229 7.413 7.206 7.371 21,745,820 +0.11(+1.50%)
Feb 09, 2018 7.195 7.340 7.061 7.262 29,711,822 +0.10(+1.46%)
Feb 08, 2018 7.409 7.417 7.153 7.158 12,285,607 -0.15(-2.12%)
Feb 07, 2018 7.275 7.425 7.237 7.312 11,347,618 +0.00(+0.06%)
Feb 06, 2018 7.170 7.337 7.124 7.308 15,660,239 -0.01(-0.20%)
Feb 05, 2018 7.388 7.480 7.245 7.323 13,345,087 -0.10(-1.38%)
Feb 02, 2018 7.467 7.511 7.417 7.425 18,263,328 -0.08(-1.00%)
Feb 01, 2018 7.568 7.568 7.467 7.501 13,002,525 -0.03(-0.44%)
Jan 31, 2018 7.634 7.639 7.509 7.534 22,875,068 -0.10(-1.31%)
Jan 30, 2018 7.626 7.685 7.626 7.634 15,047,400 -0.13(-1.62%)
Jan 29, 2018 7.768 7.810 7.739 7.760 14,989,137 +0.02(+0.27%)
Jan 26, 2018 7.739 7.760 7.668 7.739 9,015,399 +0.02(+0.27%)
Jan 25, 2018 7.752 7.756 7.681 7.718 11,711,086 -0.00(-0.05%)
Jan 24, 2018 7.777 7.827 7.714 7.722 18,924,722 +0.00(+0.05%)
Jan 23, 2018 7.701 7.773 7.681 7.718 14,353,492 +0.07(+0.87%)
Jan 22, 2018 7.559 7.660 7.526 7.651 23,047,474 +0.13(+1.67%)
Jan 19, 2018 7.492 7.534 7.492 7.526 9,210,882 +0.03(+0.39%)
Jan 18, 2018 7.597 7.609 7.457 7.496 20,836,722 -0.08(-1.10%)
Jan 17, 2018 7.572 7.634 7.551 7.580 30,581,304 +0.14(+1.91%)
Jan 16, 2018 7.425 7.630 7.400 7.438 40,966,888 +0.41(+5.77%)
Jan 12, 2018 7.032 7.032 7.032 0 -0.19(-2.66%)
Jan 11, 2018 7.170 7.266 7.149 7.225 42,039,584 +0.12(+1.65%)
Jan 10, 2018 6.986 7.174 6.986 7.107 19,664,522 +0.10(+1.49%)
Jan 09, 2018 6.923 7.011 6.923 7.003 15,447,803 +0.11(+1.58%)
Jan 08, 2018 6.852 6.911 6.835 6.894 13,384,589 +0.05(+0.80%)
Jan 05, 2018 6.764 6.852 6.756 6.840 11,729,634 +0.13(+1.87%)
Jan 04, 2018 6.777 6.777 6.702 6.714 19,448,868 -0.04(-0.62%)
Jan 03, 2018 6.794 6.806 6.735 6.756 12,252,229 -0.06(-0.86%)
Jan 02, 2018 6.806 6.835 6.789 6.815 14,699,249 +0.03(+0.43%)
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%)
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.