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: 4:10 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 4.516 4.531 4.462 4.477 8,383,013 +0.02(+0.35%)
Aug 29, 2013 4.495 4.512 4.460 4.461 14,036,024 -0.02(-0.54%)
Aug 28, 2013 4.417 4.505 4.400 4.485 16,152,875 +0.00(+0.09%)
Aug 27, 2013 4.450 4.499 4.449 4.481 22,461,164 -0.11(-2.38%)
Aug 26, 2013 4.582 4.623 4.553 4.590 11,178,097 -0.01(-0.13%)
Aug 23, 2013 4.534 4.617 4.528 4.596 14,798,823 +0.07(+1.56%)
Aug 22, 2013 4.535 4.546 4.493 4.526 16,223,612 +0.05(+1.01%)
Aug 21, 2013 4.473 4.545 4.462 4.480 20,050,480 -0.10(-2.23%)
Aug 20, 2013 4.594 4.622 4.570 4.583 11,658,216 -0.03(-0.54%)
Aug 19, 2013 4.621 4.639 4.595 4.608 16,892,750 -0.07(-1.40%)
Aug 16, 2013 4.680 4.702 4.634 4.674 11,299,279 -0.05(-1.00%)
Aug 15, 2013 4.790 4.795 4.693 4.721 14,056,389 -0.11(-2.30%)
Aug 14, 2013 4.870 4.872 4.803 4.832 14,201,509 -0.03(-0.69%)
Aug 13, 2013 4.876 4.876 4.819 4.866 13,322,563 +0.08(+1.74%)
Aug 12, 2013 4.803 4.837 4.779 4.783 17,389,578 +0.00(+0.00%)
Aug 09, 2013 4.764 4.811 4.756 4.783 9,428,460 -0.01(-0.28%)
Aug 08, 2013 4.737 4.827 4.729 4.796 14,888,453 +0.12(+2.50%)
Aug 07, 2013 4.710 4.716 4.678 4.679 13,326,913 -0.06(-1.22%)
Aug 06, 2013 4.770 4.775 4.707 4.737 15,964,571 -0.06(-1.31%)
Aug 05, 2013 4.786 4.814 4.762 4.800 11,049,498 +0.00(+0.04%)
Aug 02, 2013 4.806 4.829 4.774 4.798 9,440,278 -0.01(-0.24%)
Aug 01, 2013 4.803 4.845 4.795 4.810 18,207,048 +0.01(+0.28%)
Jul 31, 2013 4.744 4.831 4.730 4.796 17,918,744 -0.00(-0.04%)
Jul 30, 2013 4.795 4.822 4.783 4.798 13,185,771 -0.01(-0.18%)
Jul 29, 2013 4.762 4.820 4.750 4.807 13,218,202 -0.01(-0.12%)
Jul 26, 2013 4.779 4.813 4.778 4.813 10,532,979 -0.01(-0.20%)
Jul 25, 2013 4.794 4.858 4.763 4.822 22,486,150 +0.04(+0.79%)
Jul 24, 2013 4.766 4.791 4.741 4.785 16,290,827 +0.08(+1.75%)
Jul 23, 2013 4.706 4.737 4.698 4.702 15,955,435 -0.03(-0.63%)
Jul 22, 2013 4.627 4.759 4.626 4.732 25,950,164 +0.12(+2.68%)
Jul 19, 2013 4.576 4.632 4.576 4.609 13,648,933 +0.01(+0.29%)
Jul 18, 2013 4.557 4.620 4.553 4.595 16,008,003 +0.08(+1.71%)
Jul 17, 2013 4.481 4.537 4.480 4.518 8,651,294 +0.04(+0.82%)
Jul 16, 2013 4.456 4.510 4.417 4.481 12,183,695 +0.01(+0.26%)
Jul 15, 2013 4.425 4.483 4.380 4.470 16,194,806 +0.01(+0.28%)
Jul 12, 2013 4.588 4.625 4.421 4.457 59,417,612 +0.21(+4.84%)
Jul 11, 2013 4.120 4.264 4.103 4.252 31,326,318 +0.14(+3.43%)
Jul 10, 2013 4.069 4.120 4.057 4.111 24,388,282 +0.05(+1.12%)
Jul 09, 2013 3.973 4.073 3.969 4.065 20,789,868 +0.05(+1.35%)
Jul 08, 2013 3.956 4.017 3.953 4.011 15,165,539 +0.04(+1.02%)
Jul 05, 2013 3.935 3.987 3.934 3.971 13,291,032 +0.06(+1.46%)
Jul 03, 2013 3.872 3.935 3.862 3.914 10,199,700 +0.00(+0.07%)
Jul 02, 2013 3.921 3.983 3.901 3.911 12,529,414 -0.05(-1.27%)
Jul 01, 2013 3.953 4.023 3.930 3.961 20,515,092 -0.02(-0.39%)
Jun 28, 2013 3.945 4.026 3.930 3.977 19,648,866 -0.02(-0.48%)
Jun 27, 2013 3.974 4.015 3.923 3.996 14,259,692 +0.11(+2.81%)
Jun 26, 2013 3.869 3.931 3.869 3.887 19,392,632 -0.00(-0.02%)
Jun 25, 2013 3.839 3.896 3.836 3.888 17,652,556 +0.10(+2.70%)
Jun 24, 2013 3.819 3.819 3.756 3.785 21,402,554 -0.09(-2.32%)
Jun 21, 2013 3.912 3.921 3.853 3.875 15,740,188 +0.03(+0.85%)
Jun 20, 2013 3.881 3.913 3.815 3.842 18,274,148 -0.11(-2.78%)
Jun 19, 2013 4.011 4.037 3.952 3.952 10,955,496 -0.06(-1.54%)
Jun 18, 2013 4.037 4.054 4.005 4.014 15,810,729 -0.06(-1.59%)
Jun 17, 2013 4.046 4.103 4.045 4.079 21,534,674 +0.02(+0.48%)
Jun 14, 2013 4.029 4.093 4.021 4.060 23,917,422 +0.04(+0.91%)
Jun 13, 2013 3.986 4.036 3.973 4.023 15,531,634 -0.01(-0.26%)
Jun 12, 2013 4.082 4.082 4.006 4.033 16,497,331 -0.08(-1.95%)
Jun 11, 2013 4.089 4.132 4.065 4.114 15,542,002 -0.05(-1.23%)
Jun 10, 2013 4.164 4.187 4.142 4.165 16,196,763 +0.01(+0.19%)
Jun 07, 2013 4.145 4.190 4.115 4.157 14,764,951 +0.03(+0.80%)
Jun 06, 2013 4.107 4.136 4.090 4.124 9,301,156 +0.01(+0.16%)
Jun 05, 2013 4.168 4.178 4.096 4.117 13,084,280 -0.10(-2.36%)
Jun 04, 2013 4.228 4.256 4.200 4.217 13,564,337 +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.