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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Aug 30, 2013 4.513 4.528 4.459 4.474 8,388,222 +0.02(+0.35%)
Aug 29, 2013 4.492 4.510 4.457 4.458 14,044,747 -0.02(-0.54%)
Aug 28, 2013 4.414 4.502 4.398 4.482 16,162,913 +0.00(+0.09%)
Aug 27, 2013 4.447 4.496 4.446 4.479 22,475,122 -0.11(-2.38%)
Aug 26, 2013 4.579 4.620 4.550 4.588 11,185,043 -0.01(-0.13%)
Aug 23, 2013 4.531 4.614 4.525 4.593 14,808,019 +0.07(+1.56%)
Aug 22, 2013 4.532 4.543 4.490 4.523 16,233,694 +0.05(+1.01%)
Aug 21, 2013 4.470 4.542 4.459 4.478 20,062,938 -0.10(-2.23%)
Aug 20, 2013 4.592 4.619 4.567 4.580 11,665,461 -0.03(-0.54%)
Aug 19, 2013 4.619 4.636 4.592 4.605 16,903,248 -0.07(-1.40%)
Aug 16, 2013 4.677 4.700 4.631 4.671 11,306,301 -0.05(-1.00%)
Aug 15, 2013 4.787 4.792 4.690 4.718 14,065,124 -0.11(-2.30%)
Aug 14, 2013 4.867 4.869 4.800 4.829 14,210,334 -0.03(-0.69%)
Aug 13, 2013 4.873 4.873 4.816 4.863 13,330,842 +0.08(+1.74%)
Aug 12, 2013 4.800 4.834 4.776 4.780 17,400,384 +0.00(+0.00%)
Aug 09, 2013 4.761 4.808 4.753 4.780 9,434,319 -0.01(-0.28%)
Aug 08, 2013 4.734 4.824 4.726 4.793 14,897,705 +0.12(+2.50%)
Aug 07, 2013 4.707 4.713 4.675 4.676 13,335,195 -0.06(-1.22%)
Aug 06, 2013 4.767 4.772 4.704 4.734 15,974,491 -0.06(-1.31%)
Aug 05, 2013 4.783 4.811 4.759 4.797 11,056,364 +0.00(+0.04%)
Aug 02, 2013 4.803 4.826 4.771 4.795 9,446,145 -0.01(-0.24%)
Aug 01, 2013 4.800 4.842 4.792 4.807 18,218,362 +0.01(+0.28%)
Jul 31, 2013 4.741 4.828 4.728 4.793 17,929,878 -0.00(-0.04%)
Jul 30, 2013 4.792 4.819 4.780 4.795 13,193,964 -0.01(-0.18%)
Jul 29, 2013 4.759 4.817 4.747 4.804 13,226,416 -0.01(-0.12%)
Jul 26, 2013 4.776 4.810 4.775 4.810 10,539,525 -0.01(-0.20%)
Jul 25, 2013 4.791 4.855 4.760 4.819 22,500,122 +0.04(+0.79%)
Jul 24, 2013 4.763 4.788 4.738 4.782 16,300,951 +0.08(+1.75%)
Jul 23, 2013 4.703 4.734 4.695 4.700 15,965,350 -0.03(-0.63%)
Jul 22, 2013 4.624 4.756 4.623 4.729 25,966,290 +0.12(+2.68%)
Jul 19, 2013 4.573 4.629 4.573 4.606 13,657,415 +0.01(+0.29%)
Jul 18, 2013 4.554 4.618 4.550 4.592 16,017,951 +0.08(+1.71%)
Jul 17, 2013 4.479 4.535 4.478 4.515 8,656,670 +0.04(+0.82%)
Jul 16, 2013 4.454 4.508 4.414 4.479 12,191,266 +0.01(+0.26%)
Jul 15, 2013 4.423 4.481 4.377 4.467 16,204,869 +0.01(+0.28%)
Jul 12, 2013 4.585 4.622 4.418 4.455 59,454,536 +0.21(+4.84%)
Jul 11, 2013 4.118 4.262 4.100 4.249 31,345,784 +0.14(+3.43%)
Jul 10, 2013 4.067 4.117 4.054 4.108 24,403,438 +0.05(+1.12%)
Jul 09, 2013 3.970 4.070 3.966 4.063 20,802,786 +0.05(+1.35%)
Jul 08, 2013 3.954 4.015 3.951 4.009 15,174,963 +0.04(+1.02%)
Jul 05, 2013 3.933 3.985 3.932 3.968 13,299,291 +0.06(+1.46%)
Jul 03, 2013 3.870 3.933 3.859 3.911 10,206,038 +0.00(+0.07%)
Jul 02, 2013 3.918 3.981 3.899 3.908 12,537,200 -0.05(-1.27%)
Jul 01, 2013 3.951 4.020 3.928 3.959 20,527,840 -0.02(-0.39%)
Jun 28, 2013 3.942 4.023 3.928 3.974 19,661,076 -0.02(-0.48%)
Jun 27, 2013 3.971 4.013 3.921 3.993 14,268,553 +0.11(+2.81%)
Jun 26, 2013 3.867 3.929 3.866 3.884 19,404,682 -0.00(-0.02%)
Jun 25, 2013 3.837 3.894 3.833 3.885 17,663,524 +0.10(+2.70%)
Jun 24, 2013 3.817 3.817 3.754 3.783 21,415,854 -0.09(-2.32%)
Jun 21, 2013 3.909 3.918 3.851 3.873 15,749,970 +0.03(+0.85%)
Jun 20, 2013 3.879 3.910 3.813 3.840 18,285,504 -0.11(-2.78%)
Jun 19, 2013 4.009 4.035 3.950 3.950 10,962,304 -0.06(-1.54%)
Jun 18, 2013 4.035 4.051 4.003 4.012 15,820,554 -0.06(-1.59%)
Jun 17, 2013 4.043 4.100 4.043 4.076 21,548,056 +0.02(+0.48%)
Jun 14, 2013 4.026 4.091 4.018 4.057 23,932,286 +0.04(+0.91%)
Jun 13, 2013 3.984 4.034 3.970 4.020 15,541,285 -0.01(-0.26%)
Jun 12, 2013 4.079 4.079 4.004 4.031 16,507,583 -0.08(-1.95%)
Jun 11, 2013 4.087 4.129 4.063 4.111 15,551,660 -0.05(-1.23%)
Jun 10, 2013 4.161 4.184 4.139 4.162 16,206,828 +0.01(+0.19%)
Jun 07, 2013 4.143 4.187 4.112 4.154 14,774,126 +0.03(+0.80%)
Jun 06, 2013 4.104 4.133 4.088 4.122 9,306,935 +0.01(+0.16%)
Jun 05, 2013 4.165 4.176 4.094 4.115 13,092,410 -0.10(-2.36%)
Jun 04, 2013 4.226 4.253 4.197 4.214 13,572,766 +0.02(+0.58%)
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.