Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.54 +0.39 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2014 6.436 6.503 6.414 6.498 17,751,188 +0.16(+2.48%)
Oct 30, 2014 6.240 6.359 6.227 6.340 14,617,080 +0.12(+1.94%)
Oct 29, 2014 6.161 6.234 6.153 6.220 14,188,837 +0.12(+2.02%)
Oct 28, 2014 6.045 6.101 6.036 6.096 17,091,886 +0.08(+1.26%)
Oct 27, 2014 6.022 6.043 6.043 6.020 18,256,606 -0.02(-0.37%)
Oct 24, 2014 5.996 6.090 5.973 6.043 14,713,640 +0.07(+1.12%)
Oct 23, 2014 6.043 6.069 5.974 5.976 11,835,751 -0.02(-0.37%)
Oct 22, 2014 6.028 6.074 5.986 5.998 8,957,738 -0.06(-1.03%)
Oct 21, 2014 6.038 6.080 5.986 6.060 23,140,442 +0.01(+0.19%)
Oct 20, 2014 5.983 6.069 5.976 6.049 22,551,594 +0.02(+0.34%)
Oct 17, 2014 6.124 6.182 6.002 6.028 34,358,532 -0.08(-1.38%)
Oct 16, 2014 6.058 6.146 5.991 6.113 22,893,176 -0.12(-1.96%)
Oct 15, 2014 6.205 6.312 6.156 6.235 34,073,300 -0.03(-0.50%)
Oct 14, 2014 6.142 6.365 6.142 6.266 28,487,364 +0.11(+1.76%)
Oct 13, 2014 6.176 6.288 6.148 6.158 34,219,396 +0.10(+1.64%)
Oct 10, 2014 6.018 6.130 5.965 6.059 60,276,024 +0.33(+5.74%)
Oct 09, 2014 5.774 5.798 5.701 5.730 25,758,494 -0.09(-1.59%)
Oct 08, 2014 5.811 5.836 5.697 5.822 23,801,972 +0.01(+0.20%)
Oct 07, 2014 5.965 6.023 5.795 5.811 42,212,132 -0.07(-1.21%)
Oct 06, 2014 5.828 5.896 5.812 5.882 11,691,823 +0.09(+1.55%)
Oct 03, 2014 5.782 5.809 5.765 5.792 14,115,186 +0.04(+0.74%)
Oct 02, 2014 5.782 5.792 5.729 5.750 14,874,932 -0.05(-0.93%)
Oct 01, 2014 5.933 5.944 5.798 5.804 28,199,266 -0.03(-0.51%)
Sep 30, 2014 5.818 5.855 5.803 5.834 15,186,843 -0.00(-0.05%)
Sep 29, 2014 5.793 5.847 5.788 5.837 15,690,534 +0.04(+0.73%)
Sep 26, 2014 5.752 5.804 5.734 5.794 15,444,153 +0.11(+1.87%)
Sep 25, 2014 5.732 5.770 5.679 5.688 22,370,520 -0.07(-1.14%)
Sep 24, 2014 5.682 5.756 5.678 5.754 12,916,211 +0.08(+1.34%)
Sep 23, 2014 5.654 5.694 5.637 5.678 13,986,148 -0.00(-0.05%)
Sep 22, 2014 5.726 5.738 5.666 5.681 18,143,366 -0.06(-1.04%)
Sep 19, 2014 5.784 5.795 5.731 5.740 23,693,608 +0.01(+0.10%)
Sep 18, 2014 5.787 5.797 5.701 5.735 36,176,220 +0.02(+0.41%)
Sep 17, 2014 5.892 5.903 5.682 5.711 38,856,944 -0.05(-0.84%)
Sep 16, 2014 5.720 5.783 5.708 5.760 16,140,173 +0.06(+1.13%)
Sep 15, 2014 5.738 5.762 5.691 5.695 9,293,687 -0.06(-0.97%)
Sep 12, 2014 5.787 5.804 5.729 5.751 12,369,801 -0.05(-0.80%)
Sep 11, 2014 5.820 5.824 5.776 5.797 10,327,063 -0.03(-0.56%)
Sep 10, 2014 5.785 5.844 5.782 5.830 13,084,257 +0.02(+0.27%)
Sep 09, 2014 5.912 5.918 5.799 5.815 21,010,104 -0.14(-2.36%)
Sep 08, 2014 5.986 5.995 5.936 5.955 13,561,352 +0.01(+0.23%)
Sep 05, 2014 5.903 5.945 5.893 5.942 11,507,727 +0.05(+0.82%)
Sep 04, 2014 5.912 5.925 5.884 5.894 14,226,971 -0.01(-0.18%)
Sep 03, 2014 5.897 5.907 5.832 5.904 21,932,950 +0.17(+2.98%)
Sep 02, 2014 5.735 5.755 5.718 5.734 6,927,434 -0.00(-0.08%)
Aug 29, 2014 5.733 5.738 5.738 5.738 25,884,432 +0.02(+0.40%)
Aug 28, 2014 5.704 5.722 5.663 5.715 7,790,878 -0.03(-0.50%)
Aug 27, 2014 5.756 5.774 5.738 5.744 11,167,571 +0.01(+0.20%)
Aug 26, 2014 5.739 5.748 5.702 5.733 7,759,772 +0.01(+0.24%)
Aug 25, 2014 5.735 5.752 5.706 5.719 10,032,613 +0.03(+0.53%)
Aug 22, 2014 5.696 5.740 5.680 5.689 12,934,844 +0.06(+1.06%)
Aug 21, 2014 5.632 5.650 5.600 5.629 5,838,700 -0.01(-0.19%)
Aug 20, 2014 5.636 5.679 5.636 5.640 8,387,825 +0.04(+0.64%)
Aug 19, 2014 5.630 5.632 5.592 5.604 13,028,888 -0.03(-0.50%)
Aug 18, 2014 5.606 5.642 5.570 5.632 10,527,532 +0.03(+0.45%)
Aug 15, 2014 5.624 5.637 5.556 5.607 9,271,301 +0.00(+0.02%)
Aug 14, 2014 5.628 5.661 5.600 5.606 10,185,727 -0.02(-0.31%)
Aug 13, 2014 5.637 5.645 5.603 5.624 7,320,367 +0.05(+0.86%)
Aug 12, 2014 5.608 5.636 5.553 5.575 13,287,815 -0.06(-1.13%)
Aug 11, 2014 5.617 5.660 5.613 5.639 9,122,655 +0.06(+1.04%)
Aug 08, 2014 5.492 5.600 5.484 5.581 16,948,330 +0.07(+1.26%)
Aug 07, 2014 5.516 5.546 5.495 5.512 25,787,164 +0.08(+1.56%)
Aug 06, 2014 5.409 5.447 5.317 5.427 23,248,168 -0.14(-2.48%)
Aug 05, 2014 5.591 5.605 5.519 5.565 21,228,002 +0.04(+0.77%)
Aug 04, 2014 5.468 5.525 5.448 5.522 17,929,138 +0.20(+3.79%)
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.