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 (%)
Nov 29, 2013 5.117 5.190 5.105 5.142 4,279,529 +0.08(+1.56%)
Nov 27, 2013 5.068 5.079 5.035 5.063 11,405,070 -0.04(-0.75%)
Nov 26, 2013 5.067 5.127 5.029 5.101 10,434,550 +0.03(+0.68%)
Nov 25, 2013 5.107 5.107 5.062 5.067 10,857,184 -0.07(-1.28%)
Nov 22, 2013 5.101 5.142 5.085 5.132 7,971,050 +0.04(+0.75%)
Nov 21, 2013 5.110 5.112 5.069 5.094 10,718,033 -0.08(-1.64%)
Nov 20, 2013 5.213 5.223 5.160 5.179 6,595,704 -0.05(-0.96%)
Nov 19, 2013 5.292 5.302 5.212 5.229 10,002,367 -0.04(-0.78%)
Nov 18, 2013 5.215 5.290 5.212 5.270 14,609,650 +0.07(+1.37%)
Nov 15, 2013 5.139 5.214 5.138 5.199 12,038,684 +0.06(+1.20%)
Nov 14, 2013 5.070 5.141 5.034 5.137 12,525,142 +0.05(+0.90%)
Nov 13, 2013 5.001 5.107 5.001 5.091 10,571,201 +0.07(+1.40%)
Nov 12, 2013 5.030 5.032 4.985 5.021 8,673,184 -0.05(-0.90%)
Nov 11, 2013 5.076 5.105 5.046 5.067 11,440,727 -0.04(-0.84%)
Nov 08, 2013 5.089 5.109 5.046 5.109 10,780,606 +0.00(+0.02%)
Nov 07, 2013 5.137 5.169 5.100 5.109 16,687,571 +0.01(+0.17%)
Nov 06, 2013 5.045 5.125 5.045 5.100 12,946,389 +0.06(+1.25%)
Nov 05, 2013 5.029 5.046 5.006 5.037 11,647,989 +0.05(+0.97%)
Nov 04, 2013 5.013 5.026 4.979 4.989 13,002,669 -0.02(-0.30%)
Nov 01, 2013 5.054 5.074 4.980 5.004 12,065,002 -0.05(-0.92%)
Oct 31, 2013 5.115 5.124 5.048 5.050 11,522,400 -0.06(-1.23%)
Oct 30, 2013 5.141 5.163 5.102 5.113 12,346,204 -0.04(-0.72%)
Oct 29, 2013 5.148 5.188 5.113 5.150 12,834,836 +0.02(+0.35%)
Oct 28, 2013 5.161 5.161 5.082 5.132 10,879,530 -0.01(-0.26%)
Oct 25, 2013 5.164 5.177 5.106 5.146 9,539,180 -0.02(-0.30%)
Oct 24, 2013 5.143 5.186 5.126 5.161 11,039,378 +0.00(+0.09%)
Oct 23, 2013 5.156 5.192 5.145 5.156 12,861,395 -0.05(-1.02%)
Oct 22, 2013 5.227 5.235 5.169 5.209 6,839,758 +0.02(+0.39%)
Oct 21, 2013 5.166 5.208 5.156 5.189 6,699,072 +0.04(+0.72%)
Oct 18, 2013 5.197 5.213 5.139 5.152 10,023,683 -0.01(-0.26%)
Oct 17, 2013 5.091 5.175 5.075 5.166 12,277,884 -0.02(-0.39%)
Oct 16, 2013 5.208 5.248 5.159 5.186 16,639,570 -0.03(-0.51%)
Oct 15, 2013 5.134 5.222 5.131 5.212 19,939,680 +0.05(+1.00%)
Oct 14, 2013 5.095 5.166 5.076 5.161 16,499,218 +0.11(+2.13%)
Oct 11, 2013 5.041 5.142 5.016 5.053 34,998,600 +0.30(+6.21%)
Oct 10, 2013 4.783 4.859 4.752 4.758 31,690,942 +0.06(+1.21%)
Oct 09, 2013 4.698 4.711 4.662 4.701 38,122,664 +0.13(+2.77%)
Oct 08, 2013 4.656 4.672 4.561 4.574 19,746,878 -0.10(-2.19%)
Oct 07, 2013 4.658 4.684 4.636 4.676 12,076,170 +0.00(+0.04%)
Oct 04, 2013 4.665 4.680 4.635 4.674 13,754,301 +0.02(+0.51%)
Oct 03, 2013 4.660 4.682 4.630 4.651 11,662,223 +0.02(+0.51%)
Oct 02, 2013 4.588 4.635 4.576 4.627 9,194,169 +0.02(+0.43%)
Oct 01, 2013 4.558 4.608 4.518 4.607 11,450,599 +0.05(+1.21%)
Sep 30, 2013 4.544 4.593 4.538 4.552 12,305,982 -0.05(-1.05%)
Sep 27, 2013 4.559 4.605 4.540 4.600 16,359,946 -0.01(-0.21%)
Sep 26, 2013 4.628 4.635 4.606 4.610 8,151,839 -0.01(-0.31%)
Sep 25, 2013 4.649 4.664 4.620 4.624 12,343,575 +0.02(+0.53%)
Sep 24, 2013 4.543 4.613 4.533 4.600 13,356,534 +0.01(+0.31%)
Sep 23, 2013 4.546 4.624 4.541 4.585 12,828,437 +0.05(+1.21%)
Sep 20, 2013 4.578 4.589 4.526 4.530 8,900,006 -0.06(-1.30%)
Sep 19, 2013 4.637 4.652 4.565 4.590 11,229,463 -0.05(-1.08%)
Sep 18, 2013 4.529 4.648 4.514 4.640 16,878,216 +0.08(+1.72%)
Sep 17, 2013 4.562 4.577 4.536 4.562 9,975,742 +0.01(+0.25%)
Sep 16, 2013 4.561 4.578 4.545 4.550 17,287,830 +0.01(+0.25%)
Sep 13, 2013 4.514 4.539 4.479 4.539 10,742,340 -0.03(-0.70%)
Sep 12, 2013 4.610 4.610 4.550 4.571 8,458,464 -0.05(-1.13%)
Sep 11, 2013 4.675 4.682 4.594 4.623 16,047,879 -0.05(-1.09%)
Sep 10, 2013 4.669 4.685 4.625 4.674 18,592,490 +0.18(+3.89%)
Sep 09, 2013 4.423 4.506 4.423 4.499 13,467,895 +0.09(+1.99%)
Sep 06, 2013 4.447 4.451 4.374 4.411 10,188,634 +0.05(+1.04%)
Sep 05, 2013 4.332 4.381 4.316 4.366 13,210,626 -0.05(-1.20%)
Sep 04, 2013 4.393 4.437 4.366 4.419 15,146,882 +0.12(+2.75%)
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.