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, 2019 8.603 8.700 8.532 8.576 33,783,532 +0.24(+2.90%)
Oct 30, 2019 8.397 8.442 8.326 8.335 16,594,764 +0.01(+0.11%)
Oct 29, 2019 8.245 8.397 8.192 8.326 27,001,378 +0.13(+1.64%)
Oct 28, 2019 8.219 8.317 8.183 8.192 13,299,342 -0.04(-0.43%)
Oct 25, 2019 7.986 8.272 7.968 8.227 26,462,688 +0.24(+3.02%)
Oct 24, 2019 7.977 8.040 7.834 7.986 32,196,574 -0.10(-1.22%)
Oct 23, 2019 8.138 8.227 8.004 8.084 29,072,230 +0.03(+0.33%)
Oct 22, 2019 8.093 8.120 7.959 8.058 54,753,600 -0.15(-1.83%)
Oct 21, 2019 7.898 8.331 7.889 8.207 87,429,800 -1.13(-12.11%)
Oct 18, 2019 9.400 9.440 9.338 9.338 25,607,962 -0.02(-0.19%)
Oct 17, 2019 9.382 9.480 9.268 9.356 42,706,660 -0.01(-0.09%)
Oct 16, 2019 9.435 9.506 9.329 9.365 33,085,940 -0.06(-0.66%)
Oct 15, 2019 9.418 9.515 9.286 9.427 46,717,100 +0.04(+0.47%)
Oct 14, 2019 9.656 9.674 9.321 9.382 40,851,752 -0.31(-3.19%)
Oct 11, 2019 9.974 9.992 9.683 9.692 35,331,620 -0.19(-1.88%)
Oct 10, 2019 9.753 9.904 9.665 9.877 15,145,439 +0.02(+0.18%)
Oct 09, 2019 9.798 9.930 9.789 9.859 10,001,566 +0.04(+0.36%)
Oct 08, 2019 9.904 9.930 9.815 9.824 10,485,861 -0.15(-1.51%)
Oct 07, 2019 9.859 9.992 9.806 9.974 9,722,459 +0.06(+0.62%)
Oct 04, 2019 9.904 9.948 9.842 9.912 8,029,532 +0.05(+0.54%)
Oct 03, 2019 9.771 9.903 9.771 9.859 8,113,618 +0.07(+0.72%)
Oct 02, 2019 9.674 9.824 9.665 9.789 9,714,732 +0.04(+0.36%)
Oct 01, 2019 9.904 9.939 9.723 9.753 12,225,764 -0.29(-2.90%)
Sep 30, 2019 10.01 10.09 9.992 10.04 13,725,437 +0.14(+1.43%)
Sep 27, 2019 9.859 9.912 9.767 9.904 11,896,472 +0.07(+0.72%)
Sep 26, 2019 9.780 9.868 9.718 9.833 10,976,573 +0.06(+0.63%)
Sep 25, 2019 9.833 9.851 9.745 9.771 19,567,140 +0.02(+0.18%)
Sep 24, 2019 9.939 9.948 9.727 9.753 15,969,135 +0.04(+0.36%)
Sep 23, 2019 9.700 9.780 9.550 9.718 21,119,926 -0.31(-3.08%)
Sep 20, 2019 10.17 10.25 10.03 10.03 16,915,240 -0.22(-2.16%)
Sep 19, 2019 10.30 10.32 10.23 10.25 9,182,128 -0.09(-0.85%)
Sep 18, 2019 10.35 10.39 10.23 10.34 9,652,874 +0.03(+0.26%)
Sep 17, 2019 10.32 10.39 10.30 10.31 9,276,546 -0.08(-0.77%)
Sep 16, 2019 10.24 10.39 10.21 10.39 9,432,163 -0.01(-0.09%)
Sep 13, 2019 10.41 10.49 10.35 10.40 10,615,264 +0.08(+0.77%)
Sep 12, 2019 10.29 10.35 10.24 10.32 9,032,104 +0.09(+0.86%)
Sep 11, 2019 10.29 10.30 10.21 10.23 10,214,109 -0.04(-0.34%)
Sep 10, 2019 10.21 10.28 10.15 10.27 10,641,628 -0.02(-0.17%)
Sep 09, 2019 10.40 10.40 10.24 10.28 7,451,816 -0.15(-1.44%)
Sep 06, 2019 10.62 10.63 10.43 10.43 11,726,685 -0.23(-2.15%)
Sep 05, 2019 10.42 10.67 10.39 10.66 28,366,252 +0.34(+3.34%)
Sep 04, 2019 10.10 10.32 10.08 10.32 20,865,560 +0.35(+3.55%)
Sep 03, 2019 10.06 10.08 9.912 9.965 10,473,252 -0.19(-1.83%)
Aug 30, 2019 10.14 10.16 10.04 10.15 7,999,197 +0.09(+0.88%)
Aug 29, 2019 9.965 10.14 9.965 10.06 12,374,762 +0.17(+1.70%)
Aug 28, 2019 9.886 9.948 9.833 9.895 6,248,791 +0.04(+0.45%)
Aug 27, 2019 9.806 9.859 9.789 9.851 7,887,991 +0.02(+0.18%)
Aug 26, 2019 9.815 9.921 9.806 9.833 6,909,635 +0.02(+0.18%)
Aug 23, 2019 9.948 10.00 9.806 9.815 9,522,520 -0.09(-0.89%)
Aug 22, 2019 9.965 10.01 9.886 9.904 7,190,514 -0.08(-0.80%)
Aug 21, 2019 10.07 10.12 9.965 9.983 7,994,512 -0.03(-0.26%)
Aug 20, 2019 9.930 10.06 9.886 10.01 15,324,384 +0.18(+1.80%)
Aug 19, 2019 9.780 9.877 9.771 9.833 12,679,034 +0.05(+0.54%)
Aug 16, 2019 9.647 9.798 9.639 9.780 10,663,257 +0.12(+1.28%)
Aug 15, 2019 9.603 9.762 9.515 9.656 16,881,246 +0.12(+1.30%)
Aug 14, 2019 9.683 9.692 9.533 9.533 9,325,549 -0.24(-2.44%)
Aug 13, 2019 9.586 9.806 9.524 9.771 14,215,224 -0.04(-0.36%)
Aug 12, 2019 9.771 9.829 9.753 9.806 5,034,390 -0.03(-0.27%)
Aug 09, 2019 9.939 9.948 9.789 9.833 6,913,584 -0.11(-1.07%)
Aug 08, 2019 9.939 10.03 9.895 9.939 13,442,829 +0.08(+0.81%)
Aug 07, 2019 9.674 9.859 9.608 9.859 16,050,088 +0.14(+1.45%)
Aug 06, 2019 9.727 9.749 9.639 9.718 17,392,112 +0.09(+0.92%)
Aug 05, 2019 9.709 9.745 9.577 9.630 8,073,367 -0.16(-1.62%)
Aug 02, 2019 9.886 9.904 9.758 9.789 11,469,289 -0.16(-1.60%)
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.