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 (%)
Oct 31, 2017 6.154 6.254 6.154 6.212 16,721,151 +0.07(+1.09%)
Oct 30, 2017 6.120 6.195 6.104 6.145 14,700,705 -0.05(-0.73%)
Oct 27, 2017 6.178 6.223 6.137 6.190 18,088,568 -0.00(-0.07%)
Oct 26, 2017 6.207 6.228 6.176 6.195 16,159,903 +0.00(+0.00%)
Oct 25, 2017 6.058 6.207 6.050 6.195 20,069,566 +0.20(+3.37%)
Oct 24, 2017 5.922 6.009 5.840 5.992 28,506,596 -0.13(-2.09%)
Oct 23, 2017 6.067 6.178 6.029 6.120 23,126,514 +0.11(+1.85%)
Oct 20, 2017 6.054 6.085 6.009 6.009 14,499,142 -0.06(-0.95%)
Oct 19, 2017 6.005 6.083 5.980 6.067 6,535,997 +0.05(+0.82%)
Oct 18, 2017 5.984 6.025 5.935 6.017 9,455,832 +0.05(+0.83%)
Oct 17, 2017 6.034 6.042 5.943 5.968 18,311,584 -0.07(-1.09%)
Oct 16, 2017 6.116 6.129 6.013 6.034 14,274,942 -0.04(-0.61%)
Oct 13, 2017 6.071 6.091 6.050 6.071 7,030,611 +0.04(+0.68%)
Oct 12, 2017 6.046 6.046 6.013 6.029 7,553,570 +0.01(+0.21%)
Oct 11, 2017 6.083 6.100 5.994 6.017 12,235,450 -0.07(-1.22%)
Oct 10, 2017 6.108 6.126 6.087 6.091 8,562,879 +0.03(+0.48%)
Oct 09, 2017 6.054 6.071 6.034 6.062 4,554,432 +0.02(+0.41%)
Oct 06, 2017 6.029 6.052 6.009 6.038 5,398,503 +0.05(+0.76%)
Oct 05, 2017 6.005 6.021 5.968 5.992 6,034,413 +0.00(+0.07%)
Oct 04, 2017 5.992 6.019 5.976 5.988 13,180,766 -0.02(-0.27%)
Oct 03, 2017 6.009 6.034 5.937 6.005 19,152,394 -0.05(-0.89%)
Oct 02, 2017 6.021 6.071 5.988 6.058 12,404,278 +0.04(+0.62%)
Sep 29, 2017 5.897 6.054 5.897 6.021 14,580,684 +0.13(+2.24%)
Sep 28, 2017 5.897 5.906 5.864 5.889 10,165,195 -0.01(-0.21%)
Sep 27, 2017 5.926 5.902 9,203,129 -0.02(-0.28%)
Sep 26, 2017 5.959 5.968 5.906 5.918 10,676,930 +0.01(+0.21%)
Sep 25, 2017 5.992 6.013 5.893 5.906 13,744,188 -0.12(-1.92%)
Sep 22, 2017 6.009 6.025 5.963 6.021 12,642,711 -0.02(-0.34%)
Sep 21, 2017 6.087 6.095 6.017 6.042 19,047,900 -0.08(-1.35%)
Sep 20, 2017 6.091 6.162 6.079 6.124 14,482,282 +0.02(+0.27%)
Sep 19, 2017 6.133 6.133 6.079 6.108 5,134,901 +0.00(+0.00%)
Sep 18, 2017 6.112 6.116 6.083 6.108 9,570,078 +0.06(+1.02%)
Sep 15, 2017 6.071 6.083 6.034 6.046 12,260,995 +0.04(+0.69%)
Sep 14, 2017 5.996 6.034 5.951 6.005 8,727,580 +0.01(+0.14%)
Sep 13, 2017 5.992 6.001 5.959 5.996 7,161,330 -0.00(-0.07%)
Sep 12, 2017 6.001 6.025 5.978 6.001 10,892,356 -0.01(-0.21%)
Sep 11, 2017 5.996 6.054 5.972 6.013 16,990,212 +0.02(+0.28%)
Sep 08, 2017 6.005 6.009 5.963 5.996 21,717,492 -0.02(-0.34%)
Sep 07, 2017 6.034 6.069 6.015 6.017 9,692,801 -0.02(-0.27%)
Sep 06, 2017 6.034 6.060 6.009 6.034 15,211,706 -0.01(-0.20%)
Sep 05, 2017 6.091 6.095 6.013 6.046 15,193,228 -0.08(-1.28%)
Sep 01, 2017 6.211 6.223 6.110 6.124 12,919,761 -0.07(-1.07%)
Aug 31, 2017 6.190 6.211 6.162 6.190 21,314,618 -0.02(-0.33%)
Aug 30, 2017 6.269 6.285 6.195 6.211 16,392,753 -0.09(-1.44%)
Aug 29, 2017 6.269 6.318 6.256 6.302 17,125,604 -0.02(-0.26%)
Aug 28, 2017 6.343 6.376 6.298 6.318 24,226,076 +0.07(+1.06%)
Aug 25, 2017 6.211 6.263 6.211 6.252 20,955,740 +0.07(+1.07%)
Aug 24, 2017 6.157 6.207 6.075 6.186 18,376,882 +0.07(+1.15%)
Aug 23, 2017 6.001 6.133 5.968 6.116 40,162,132 +0.23(+3.93%)
Aug 22, 2017 5.918 5.935 5.811 5.885 37,032,048 -0.12(-2.06%)
Aug 21, 2017 5.798 6.056 5.728 6.009 74,395,472 -0.09(-1.56%)
Aug 18, 2017 6.228 6.228 5.980 6.104 81,403,264 -0.47(-7.16%)
Aug 17, 2017 6.611 6.663 6.558 6.574 22,028,422 +0.12(+1.79%)
Aug 16, 2017 6.384 6.566 6.360 6.459 18,659,932 +0.07(+1.03%)
Aug 15, 2017 6.384 6.405 6.368 6.393 5,375,106 +0.01(+0.13%)
Aug 14, 2017 6.413 6.438 6.384 6.384 4,682,900 -0.01(-0.13%)
Aug 11, 2017 6.360 6.413 6.351 6.393 8,280,004 +0.07(+1.11%)
Aug 10, 2017 6.442 6.446 6.310 6.322 12,026,446 -0.12(-1.79%)
Aug 09, 2017 6.397 6.438 6.380 6.438 6,114,772 +0.03(+0.52%)
Aug 08, 2017 6.413 6.463 6.399 6.405 6,000,155 -0.01(-0.13%)
Aug 07, 2017 6.426 6.438 6.382 6.413 8,247,486 -0.05(-0.83%)
Aug 04, 2017 6.516 6.521 6.467 6.467 5,371,580 -0.04(-0.63%)
Aug 03, 2017 6.516 6.529 6.442 6.508 13,672,745 -0.00(-0.06%)
Aug 02, 2017 6.541 6.545 6.492 6.512 6,604,813 -0.05(-0.82%)
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.