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 (%)
Feb 28, 2017 6.204 6.213 6.148 6.152 11,744,859 -0.03(-0.46%)
Feb 27, 2017 6.192 6.196 6.152 6.180 10,374,734 +0.00(+0.00%)
Feb 24, 2017 6.135 6.180 6.113 6.180 8,402,197 +0.01(+0.13%)
Feb 23, 2017 6.184 6.217 6.164 6.172 11,492,821 +0.06(+1.00%)
Feb 22, 2017 6.087 6.164 6.074 6.111 20,413,296 -0.10(-1.64%)
Feb 21, 2017 6.131 6.213 6.123 6.213 18,344,320 +0.17(+2.76%)
Feb 17, 2017 6.046 6.046 6.046 0 -0.04(-0.73%)
Feb 16, 2017 6.164 6.192 6.074 6.091 10,505,993 +0.05(+0.87%)
Feb 15, 2017 6.046 6.097 6.034 6.038 14,747,549 -0.02(-0.34%)
Feb 14, 2017 5.997 6.079 5.973 6.058 22,388,466 +0.11(+1.77%)
Feb 13, 2017 5.985 5.993 5.940 5.953 17,890,118 +0.06(+1.03%)
Feb 10, 2017 5.924 5.965 5.888 5.892 18,035,216 -0.03(-0.48%)
Feb 09, 2017 5.733 5.951 5.778 5.920 31,648,680 +0.19(+3.26%)
Feb 08, 2017 5.705 5.741 5.636 5.733 21,343,146 +0.02(+0.28%)
Feb 07, 2017 5.668 5.741 5.660 5.717 23,939,106 +0.09(+1.59%)
Feb 06, 2017 5.640 5.680 5.607 5.628 17,393,092 -0.01(-0.22%)
Feb 03, 2017 5.603 5.656 5.603 5.640 11,190,056 +0.05(+0.95%)
Feb 02, 2017 5.652 5.668 5.565 5.587 40,311,720 +0.07(+1.18%)
Feb 01, 2017 5.668 5.688 5.453 5.522 32,158,998 -0.07(-1.31%)
Jan 31, 2017 5.558 5.603 5.518 5.595 22,067,148 -0.02(-0.29%)
Jan 30, 2017 5.705 5.733 5.595 5.611 28,520,466 -0.05(-0.93%)
Jan 27, 2017 5.672 5.723 5.640 5.664 28,040,758 +0.06(+1.09%)
Jan 26, 2017 5.693 5.695 5.591 5.603 18,579,094 -0.09(-1.50%)
Jan 25, 2017 5.745 5.762 5.664 5.688 27,767,050 -0.05(-0.85%)
Jan 24, 2017 5.749 5.778 5.697 5.737 18,624,188 +0.01(+0.21%)
Jan 23, 2017 5.831 5.837 5.721 5.725 31,621,610 -0.11(-1.88%)
Jan 20, 2017 5.827 5.859 5.794 5.835 8,903,234 -0.01(-0.21%)
Jan 19, 2017 5.875 5.894 5.827 5.847 10,481,465 -0.02(-0.35%)
Jan 18, 2017 5.892 5.904 5.847 5.867 18,285,064 -0.02(-0.34%)
Jan 17, 2017 5.867 5.904 5.847 5.888 16,521,407 -0.00(-0.07%)
Jan 13, 2017 5.892 5.892 5.892 0 -0.30(-4.92%)
Jan 12, 2017 6.217 6.249 6.131 6.196 15,823,192 +0.02(+0.40%)
Jan 11, 2017 6.014 6.184 6.014 6.172 30,967,018 +0.17(+2.77%)
Jan 10, 2017 6.018 6.079 6.001 6.005 27,144,350 -0.07(-1.20%)
Jan 09, 2017 5.977 6.111 5.965 6.079 23,532,876 +0.06(+0.94%)
Jan 06, 2017 5.977 6.038 5.875 6.022 33,353,384 -0.08(-1.33%)
Jan 05, 2017 6.115 6.139 6.074 6.103 14,677,506 -0.04(-0.73%)
Jan 04, 2017 6.034 6.184 6.034 6.148 14,880,157 +0.16(+2.65%)
Jan 03, 2017 6.005 6.022 5.944 5.989 9,508,850 -0.04(-0.61%)
Dec 30, 2016 6.026 6.026 6.026 0 +0.04(+0.61%)
Dec 29, 2016 5.981 6.018 5.961 5.989 4,161,464 +0.00(+0.07%)
Dec 28, 2016 6.022 6.026 5.977 5.985 6,545,963 -0.03(-0.54%)
Dec 27, 2016 6.009 6.042 6.005 6.018 2,824,086 +0.02(+0.41%)
Dec 23, 2016 5.993 5.993 5.993 0 -0.02(-0.34%)
Dec 22, 2016 5.981 6.034 5.924 6.014 7,163,483 -0.07(-1.14%)
Dec 21, 2016 6.054 6.083 6.030 6.083 6,093,442 +0.02(+0.27%)
Dec 20, 2016 6.057 6.074 6.038 6.066 7,887,028 +0.02(+0.40%)
Dec 19, 2016 6.062 6.083 6.030 6.042 5,053,269 -0.01(-0.20%)
Dec 16, 2016 6.091 6.125 6.014 6.054 12,510,881 +0.01(+0.13%)
Dec 15, 2016 6.030 6.097 6.022 6.046 7,734,780 +0.02(+0.27%)
Dec 14, 2016 6.083 6.099 6.018 6.030 7,634,357 -0.05(-0.87%)
Dec 13, 2016 6.001 6.111 6.001 6.083 10,404,602 +0.11(+1.84%)
Dec 12, 2016 5.965 5.985 5.908 5.973 6,254,874 -0.02(-0.27%)
Dec 09, 2016 6.030 6.054 5.981 5.989 13,744,862 -0.02(-0.27%)
Dec 08, 2016 6.046 6.058 5.977 6.005 9,806,207 -0.00(-0.07%)
Dec 07, 2016 5.904 6.034 5.896 6.009 12,247,570 +0.13(+2.21%)
Dec 06, 2016 5.888 5.888 5.833 5.879 7,354,626 +0.05(+0.91%)
Dec 05, 2016 5.835 5.904 5.825 5.827 10,994,658 +0.01(+0.21%)
Dec 02, 2016 5.794 5.839 5.753 5.814 9,115,718 +0.00(+0.00%)
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.