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: 7:00 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 (%)
May 31, 2019 9.147 9.173 9.069 9.121 9,758,021 -0.09(-0.95%)
May 30, 2019 9.043 9.234 9.034 9.208 9,527,597 +0.26(+2.92%)
May 29, 2019 8.999 9.008 8.912 8.947 9,952,616 -0.03(-0.29%)
May 28, 2019 9.060 9.104 8.973 8.973 13,449,082 +0.06(+0.68%)
May 24, 2019 8.947 9.017 8.912 8.912 12,160,881 +0.06(+0.69%)
May 23, 2019 8.781 8.877 8.720 8.851 6,685,256 -0.05(-0.59%)
May 22, 2019 8.877 8.990 8.864 8.903 9,916,797 +0.03(+0.39%)
May 21, 2019 8.886 8.890 8.820 8.869 15,888,054 -0.02(-0.20%)
May 20, 2019 8.982 9.025 8.842 8.886 19,692,674 +0.03(+0.30%)
May 17, 2019 9.060 9.095 8.842 8.860 14,265,406 -0.30(-3.24%)
May 16, 2019 9.130 9.200 9.117 9.156 9,760,217 +0.10(+1.15%)
May 15, 2019 8.912 9.051 8.877 9.051 13,328,488 +0.16(+1.76%)
May 14, 2019 8.842 8.964 8.825 8.895 6,755,914 +0.09(+0.99%)
May 13, 2019 8.860 8.869 8.747 8.808 15,277,150 -0.13(-1.46%)
May 10, 2019 8.912 8.947 8.808 8.938 21,828,450 +0.05(+0.59%)
May 09, 2019 9.008 9.021 8.877 8.886 20,803,744 -0.17(-1.83%)
May 08, 2019 9.078 9.086 8.938 9.051 13,607,557 +0.04(+0.48%)
May 07, 2019 9.095 9.112 8.964 9.008 15,223,264 -0.10(-1.05%)
May 06, 2019 8.982 9.165 8.982 9.104 15,062,226 +0.10(+1.16%)
May 03, 2019 9.200 9.200 8.777 8.999 35,102,660 -0.21(-2.27%)
May 02, 2019 9.269 9.339 9.121 9.208 14,367,436 -0.17(-1.86%)
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.