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 (%)
Feb 29, 2016 6.567 6.742 6.563 6.694 13,760,452 -0.03(-0.41%)
Feb 26, 2016 6.738 6.750 6.627 6.722 9,724,295 +0.01(+0.12%)
Feb 25, 2016 6.611 6.730 6.607 6.714 10,354,684 +0.01(+0.18%)
Feb 24, 2016 6.595 6.710 6.567 6.702 10,573,080 +0.08(+1.14%)
Feb 23, 2016 6.663 6.714 6.615 6.627 10,958,885 -0.10(-1.42%)
Feb 22, 2016 6.659 6.770 6.637 6.722 15,498,520 +0.20(+3.05%)
Feb 19, 2016 6.543 6.563 6.464 6.523 13,729,530 -0.01(-0.12%)
Feb 18, 2016 6.659 6.667 6.523 6.531 17,672,758 -0.03(-0.42%)
Feb 17, 2016 6.531 6.579 6.466 6.559 39,037,508 +0.11(+1.67%)
Feb 16, 2016 6.396 6.483 6.372 6.452 26,624,046 +0.04(+0.68%)
Feb 12, 2016 6.519 6.408 6.408 6.408 11,235,125 -0.04(-0.68%)
Feb 11, 2016 6.372 6.472 6.332 6.452 18,357,994 -0.06(-0.86%)
Feb 10, 2016 6.559 6.659 6.499 6.507 11,281,330 +0.00(+0.06%)
Feb 09, 2016 6.499 6.563 6.424 6.503 20,514,082 -0.08(-1.27%)
Feb 08, 2016 6.766 6.806 6.472 6.587 25,743,530 -0.32(-4.61%)
Feb 05, 2016 7.053 7.069 6.889 6.905 9,716,599 -0.20(-2.75%)
Feb 04, 2016 7.096 7.120 7.033 7.100 7,954,393 +0.08(+1.08%)
Feb 03, 2016 7.045 7.069 6.903 7.025 9,828,872 +0.04(+0.51%)
Feb 02, 2016 7.049 7.124 6.957 6.989 8,468,248 -0.08(-1.18%)
Feb 01, 2016 7.116 7.116 7.025 7.072 9,775,081 -0.06(-0.78%)
Jan 29, 2016 7.065 7.168 7.041 7.128 12,059,744 +0.24(+3.53%)
Jan 28, 2016 6.941 6.981 6.870 6.885 6,850,961 -0.05(-0.69%)
Jan 27, 2016 6.977 7.061 6.909 6.933 15,949,224 -0.04(-0.57%)
Jan 26, 2016 7.108 7.144 6.957 6.973 12,748,462 -0.12(-1.63%)
Jan 25, 2016 7.104 7.136 7.045 7.088 9,269,963 -0.04(-0.50%)
Jan 22, 2016 7.092 7.164 7.078 7.124 8,256,623 +0.01(+0.17%)
Jan 21, 2016 6.973 7.166 6.905 7.112 16,548,465 +0.18(+2.58%)
Jan 20, 2016 6.838 6.977 6.782 6.933 19,444,668 -0.02(-0.34%)
Jan 19, 2016 6.941 6.985 6.878 6.957 15,970,048 +0.06(+0.92%)
Jan 15, 2016 6.897 6.893 6.893 6.893 15,582,090 -0.21(-2.97%)
Jan 14, 2016 7.080 7.192 6.901 7.104 29,513,458 +0.55(+8.44%)
Jan 13, 2016 6.667 6.758 6.543 6.551 21,005,190 -0.04(-0.66%)
Jan 12, 2016 6.452 6.655 6.452 6.595 14,900,472 +0.13(+1.97%)
Jan 11, 2016 6.440 6.523 6.428 6.468 12,272,132 +0.03(+0.49%)
Jan 08, 2016 6.428 6.511 6.412 6.436 10,235,383 +0.04(+0.68%)
Jan 07, 2016 6.292 6.479 6.273 6.392 9,862,352 -0.00(-0.06%)
Jan 06, 2016 6.404 6.487 6.368 6.396 8,846,791 -0.05(-0.80%)
Jan 05, 2016 6.487 6.527 6.422 6.448 9,127,916 -0.02(-0.25%)
Jan 04, 2016 6.551 6.551 6.460 6.464 10,324,473 -0.20(-3.04%)
Dec 31, 2015 6.742 6.667 6.667 6.667 3,700,234 -0.03(-0.42%)
Dec 30, 2015 6.682 6.718 6.667 6.694 4,032,645 -0.05(-0.77%)
Dec 29, 2015 6.730 6.784 6.726 6.746 4,810,915 +0.04(+0.65%)
Dec 28, 2015 6.706 6.762 6.667 6.702 4,142,438 -0.00(-0.06%)
Dec 24, 2015 6.710 6.706 6.706 6.706 1,342,204 -0.00(-0.06%)
Dec 23, 2015 6.730 6.730 6.659 6.710 5,152,494 +0.03(+0.42%)
Dec 22, 2015 6.595 6.690 6.591 6.682 7,818,065 +0.09(+1.39%)
Dec 21, 2015 6.663 6.698 6.548 6.591 10,738,453 +0.08(+1.28%)
Dec 18, 2015 6.563 6.643 6.499 6.507 9,536,466 -0.11(-1.68%)
Dec 17, 2015 6.766 6.774 6.575 6.619 15,199,998 -0.12(-1.71%)
Dec 16, 2015 6.790 6.790 6.674 6.734 7,161,186 +0.05(+0.77%)
Dec 15, 2015 6.667 6.742 6.667 6.682 9,049,270 +0.11(+1.63%)
Dec 14, 2015 6.543 6.625 6.489 6.575 13,324,278 +0.12(+1.79%)
Dec 11, 2015 6.468 6.499 6.399 6.460 8,184,354 -0.08(-1.22%)
Dec 10, 2015 6.507 6.549 6.479 6.539 11,956,109 +0.12(+1.92%)
Dec 09, 2015 6.324 6.472 6.320 6.416 9,880,601 +0.08(+1.26%)
Dec 08, 2015 6.436 6.436 6.316 6.336 12,756,693 -0.16(-2.39%)
Dec 07, 2015 6.448 6.533 6.436 6.491 5,099,640 -0.02(-0.37%)
Dec 04, 2015 6.420 6.539 6.416 6.515 4,398,362 +0.10(+1.49%)
Dec 03, 2015 6.479 6.487 6.396 6.420 5,063,992 -0.05(-0.80%)
Dec 02, 2015 6.535 6.547 6.456 6.472 8,012,074 -0.12(-1.81%)
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.