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 (%)
Mar 31, 2015 6.916 6.921 6.818 6.818 14,685,230 -0.14(-1.96%)
Mar 30, 2015 6.952 6.993 6.925 6.954 10,262,616 +0.05(+0.79%)
Mar 27, 2015 6.859 6.933 6.797 6.900 18,980,054 +0.11(+1.57%)
Mar 26, 2015 6.758 6.841 6.682 6.793 27,952,502 -0.01(-0.20%)
Mar 25, 2015 6.954 6.970 6.801 6.807 12,813,761 -0.14(-1.96%)
Mar 24, 2015 6.972 6.999 6.943 6.943 13,560,286 -0.05(-0.75%)
Mar 23, 2015 6.941 7.028 6.925 6.995 9,901,293 -0.02(-0.33%)
Mar 20, 2015 7.067 7.124 7.019 7.019 10,750,191 +0.03(+0.36%)
Mar 19, 2015 6.982 7.065 6.972 6.993 10,993,736 -0.04(-0.61%)
Mar 18, 2015 6.881 7.055 6.881 7.036 11,251,698 +0.10(+1.43%)
Mar 17, 2015 6.939 6.960 6.888 6.937 9,120,436 -0.08(-1.19%)
Mar 16, 2015 6.951 7.032 6.908 7.021 10,103,550 +0.18(+2.58%)
Mar 13, 2015 6.834 6.861 6.813 6.844 7,569,563 -0.00(-0.06%)
Mar 12, 2015 6.781 6.890 6.778 6.848 10,280,788 +0.12(+1.73%)
Mar 11, 2015 6.731 6.797 6.686 6.731 10,041,693 -0.01(-0.17%)
Mar 10, 2015 6.750 6.760 6.700 6.743 16,924,870 -0.03(-0.40%)
Mar 09, 2015 6.754 6.842 6.735 6.770 17,193,498 -0.08(-1.16%)
Mar 06, 2015 6.875 6.902 6.818 6.849 16,584,358 -0.05(-0.70%)
Mar 05, 2015 6.997 7.015 6.873 6.898 20,174,440 -0.12(-1.74%)
Mar 04, 2015 7.089 7.137 7.007 7.021 11,697,712 -0.15(-2.06%)
Mar 03, 2015 7.166 7.209 7.155 7.168 12,598,075 +0.05(+0.76%)
Mar 02, 2015 7.135 7.135 7.085 7.114 8,298,718 -0.02(-0.30%)
Feb 27, 2015 7.135 7.172 7.083 7.135 11,829,145 +0.03(+0.36%)
Feb 26, 2015 7.069 7.131 7.052 7.110 7,220,207 -0.04(-0.52%)
Feb 25, 2015 7.192 7.234 7.106 7.147 11,580,783 +0.00(+0.05%)
Feb 24, 2015 7.057 7.151 7.052 7.143 8,043,154 +0.11(+1.55%)
Feb 23, 2015 7.069 7.085 7.026 7.034 9,402,754 -0.14(-1.98%)
Feb 20, 2015 7.110 7.184 7.083 7.176 7,837,598 -0.05(-0.75%)
Feb 19, 2015 7.168 7.245 7.155 7.230 10,504,037 +0.14(+1.92%)
Feb 18, 2015 7.106 7.108 7.081 7.094 10,384,813 +0.06(+0.91%)
Feb 17, 2015 7.059 7.096 6.986 7.030 12,776,064 -0.08(-1.17%)
Feb 13, 2015 7.168 7.114 7.114 7.114 15,145,650 -0.03(-0.35%)
Feb 12, 2015 7.164 7.199 7.112 7.139 13,748,338 +0.08(+1.10%)
Feb 11, 2015 7.071 7.116 7.040 7.061 8,426,951 -0.03(-0.44%)
Feb 10, 2015 7.092 7.116 7.007 7.092 10,339,646 +0.06(+0.80%)
Feb 09, 2015 6.968 7.089 6.941 7.036 13,954,434 +0.08(+1.20%)
Feb 06, 2015 6.937 7.017 6.910 6.952 12,713,368 +0.00(+0.06%)
Feb 05, 2015 6.830 6.949 6.830 6.949 11,938,547 +0.19(+2.79%)
Feb 04, 2015 6.776 6.849 6.733 6.760 10,986,462 +0.05(+0.75%)
Feb 03, 2015 6.713 6.727 6.653 6.710 10,104,445 +0.03(+0.50%)
Feb 02, 2015 6.743 6.752 6.618 6.676 9,415,915 +0.05(+0.79%)
Jan 30, 2015 6.715 6.739 6.618 6.624 12,509,325 -0.10(-1.56%)
Jan 29, 2015 6.791 6.791 6.640 6.729 13,372,537 -0.10(-1.48%)
Jan 28, 2015 6.877 6.906 6.823 6.830 12,610,994 +0.00(+0.00%)
Jan 27, 2015 6.770 6.883 6.754 6.830 17,016,934 -0.11(-1.54%)
Jan 26, 2015 6.890 6.962 6.890 6.937 10,530,178 +0.04(+0.54%)
Jan 23, 2015 6.954 6.968 6.861 6.900 18,121,406 -0.06(-0.84%)
Jan 22, 2015 6.898 6.962 6.849 6.958 15,878,782 +0.12(+1.73%)
Jan 21, 2015 6.824 6.849 6.770 6.840 12,899,265 +0.11(+1.71%)
Jan 20, 2015 6.735 6.779 6.671 6.725 7,866,750 +0.01(+0.09%)
Jan 16, 2015 6.667 6.723 6.614 6.719 12,631,291 +0.08(+1.17%)
Jan 15, 2015 6.587 6.745 6.587 6.641 17,861,228 +0.05(+0.83%)
Jan 14, 2015 6.599 6.609 6.546 6.587 11,172,209 +0.01(+0.09%)
Jan 13, 2015 6.568 6.628 6.535 6.581 16,155,991 +0.07(+1.01%)
Jan 12, 2015 6.610 6.628 6.494 6.515 18,032,348 -0.01(-0.12%)
Jan 09, 2015 6.715 6.772 6.434 6.523 27,332,672 +0.28(+4.52%)
Jan 08, 2015 6.228 6.281 6.222 6.241 18,124,618 +0.03(+0.53%)
Jan 07, 2015 6.103 6.257 6.098 6.208 29,845,558 +0.13(+2.11%)
Jan 06, 2015 6.101 6.161 5.983 6.080 17,095,076 -0.04(-0.70%)
Jan 05, 2015 6.156 6.169 6.091 6.123 12,997,497 -0.08(-1.25%)
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.