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 28, 2019 9.307 9.377 9.272 9.333 7,827,685 +0.02(+0.19%)
Feb 27, 2019 9.237 9.342 9.198 9.316 7,825,252 -0.03(-0.28%)
Feb 26, 2019 9.316 9.368 9.246 9.342 7,286,356 -0.07(-0.74%)
Feb 25, 2019 9.429 9.499 9.385 9.412 8,937,422 +0.16(+1.69%)
Feb 22, 2019 9.194 9.294 9.185 9.255 5,334,760 +0.07(+0.76%)
Feb 21, 2019 9.229 9.242 9.133 9.185 7,940,413 -0.13(-1.40%)
Feb 20, 2019 9.246 9.342 9.246 9.316 7,688,345 +0.13(+1.42%)
Feb 19, 2019 9.115 9.203 9.037 9.185 15,440,954 -0.18(-1.95%)
Feb 15, 2019 9.298 9.385 9.264 9.368 10,646,779 +0.00(+0.00%)
Feb 14, 2019 9.272 9.368 9.246 9.368 9,698,001 -0.03(-0.37%)
Feb 13, 2019 9.446 9.464 9.377 9.403 10,948,727 +0.03(+0.28%)
Feb 12, 2019 9.446 9.446 9.368 9.377 7,236,782 -0.04(-0.46%)
Feb 11, 2019 9.455 9.481 9.394 9.420 6,810,666 -0.03(-0.37%)
Feb 08, 2019 9.429 9.481 9.412 9.455 4,713,026 +0.01(+0.09%)
Feb 07, 2019 9.455 9.516 9.403 9.446 8,173,605 -0.04(-0.46%)
Feb 06, 2019 9.499 9.525 9.446 9.490 6,292,423 +0.05(+0.55%)
Feb 05, 2019 9.446 9.507 9.420 9.438 7,955,529 -0.03(-0.28%)
Feb 04, 2019 9.429 9.472 9.394 9.464 8,551,958 -0.03(-0.28%)
Feb 01, 2019 9.446 9.512 9.412 9.490 7,639,644 +0.09(+0.93%)
Jan 31, 2019 9.298 9.420 9.298 9.403 11,893,590 +0.18(+1.98%)
Jan 30, 2019 9.107 9.255 9.063 9.220 8,070,014 +0.10(+1.05%)
Jan 29, 2019 9.133 9.168 9.072 9.124 9,500,117 -0.03(-0.38%)
Jan 28, 2019 9.133 9.203 9.089 9.159 5,963,727 -0.03(-0.28%)
Jan 25, 2019 9.150 9.207 9.063 9.185 10,152,424 +0.10(+1.15%)
Jan 24, 2019 9.168 9.185 9.081 9.081 7,612,495 -0.04(-0.42%)
Jan 23, 2019 9.145 9.145 9.032 9.119 9,362,787 +0.00(+0.00%)
Jan 22, 2019 9.214 9.244 9.067 9.119 12,052,897 -0.12(-1.31%)
Jan 18, 2019 9.179 9.257 9.162 9.240 11,742,188 +0.08(+0.85%)
Jan 17, 2019 9.128 9.205 9.093 9.162 11,063,656 -0.03(-0.28%)
Jan 16, 2019 9.153 9.210 9.136 9.188 13,912,845 +0.10(+1.14%)
Jan 15, 2019 9.153 9.162 9.058 9.084 14,034,159 +0.10(+1.16%)
Jan 14, 2019 8.816 9.015 8.772 8.980 39,436,560 -0.03(-0.38%)
Jan 11, 2019 8.816 9.249 8.764 9.015 46,797,852 +0.46(+5.36%)
Jan 10, 2019 8.469 8.565 8.400 8.556 16,107,392 +0.01(+0.10%)
Jan 09, 2019 8.452 8.565 8.435 8.547 11,124,023 +0.10(+1.23%)
Jan 08, 2019 8.504 8.530 8.417 8.443 10,845,006 +0.03(+0.41%)
Jan 07, 2019 8.400 8.495 8.365 8.409 8,929,350 +0.07(+0.83%)
Jan 04, 2019 8.244 8.417 8.227 8.339 8,220,548 +0.14(+1.69%)
Jan 03, 2019 8.270 8.305 8.201 8.201 10,860,267 -0.12(-1.46%)
Jan 02, 2019 8.227 8.426 8.201 8.322 11,337,195 +0.08(+0.95%)
Dec 31, 2018 8.201 8.253 8.127 8.244 8,348,148 +0.08(+0.95%)
Dec 28, 2018 8.210 8.227 8.123 8.166 7,873,661 -0.02(-0.21%)
Dec 27, 2018 8.054 8.184 8.036 8.184 11,381,790 +0.06(+0.75%)
Dec 26, 2018 7.924 8.123 7.898 8.123 10,397,606 +0.26(+3.30%)
Dec 24, 2018 7.958 8.002 7.855 7.863 9,919,993 -0.02(-0.22%)
Dec 21, 2018 7.976 8.062 7.880 7.880 17,651,736 -0.16(-1.94%)
Dec 20, 2018 8.236 8.262 7.915 8.036 27,192,928 -0.13(-1.59%)
Dec 19, 2018 8.218 8.296 8.123 8.166 9,440,524 -0.10(-1.15%)
Dec 18, 2018 8.383 8.417 8.227 8.262 11,250,131 -0.05(-0.63%)
Dec 17, 2018 8.504 8.513 8.262 8.313 12,148,419 -0.25(-2.93%)
Dec 14, 2018 8.651 8.669 8.547 8.565 9,006,471 +0.02(+0.20%)
Dec 13, 2018 8.599 8.643 8.526 8.547 9,205,335 +0.18(+2.17%)
Dec 12, 2018 8.461 8.504 8.365 8.365 6,297,184 -0.03(-0.31%)
Dec 11, 2018 8.357 8.461 8.331 8.391 9,183,359 +0.10(+1.25%)
Dec 10, 2018 8.270 8.305 8.166 8.288 8,927,328 -0.10(-1.24%)
Dec 07, 2018 8.513 8.634 8.357 8.391 13,109,989 -0.12(-1.42%)
Dec 06, 2018 8.461 8.539 8.409 8.513 19,835,548 -0.02(-0.20%)
Dec 04, 2018 8.608 8.703 8.513 8.530 10,991,947 -0.04(-0.51%)
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.