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 (%)
Mar 31, 2017 6.383 6.469 6.363 6.420 10,085,663 +0.00(+0.00%)
Mar 30, 2017 6.391 6.428 6.385 6.420 9,934,383 +0.00(+0.00%)
Mar 29, 2017 6.400 6.440 6.373 6.420 9,958,962 +0.03(+0.51%)
Mar 28, 2017 6.400 6.416 6.347 6.387 11,052,224 -0.01(-0.19%)
Mar 27, 2017 6.400 6.404 6.351 6.400 8,838,970 +0.03(+0.51%)
Mar 24, 2017 6.367 6.412 6.353 6.367 9,936,169 -0.02(-0.25%)
Mar 23, 2017 6.383 6.440 6.371 6.383 11,705,087 +0.02(+0.38%)
Mar 22, 2017 6.322 6.363 6.290 6.359 9,866,788 +0.05(+0.77%)
Mar 21, 2017 6.363 6.408 6.298 6.310 15,090,280 +0.01(+0.13%)
Mar 20, 2017 6.298 6.341 6.237 6.302 16,436,449 +0.07(+1.11%)
Mar 17, 2017 6.420 6.432 6.196 6.233 38,760,036 -0.17(-2.73%)
Mar 16, 2017 6.387 6.465 6.347 6.408 21,451,256 +0.15(+2.34%)
Mar 15, 2017 6.249 6.286 6.184 6.261 10,894,281 -0.06(-0.96%)
Mar 14, 2017 6.335 6.343 6.274 6.322 12,333,042 -0.01(-0.19%)
Mar 13, 2017 6.351 6.371 6.302 6.335 16,760,968 +0.04(+0.58%)
Mar 10, 2017 6.209 6.302 6.204 6.298 13,634,092 +0.11(+1.84%)
Mar 09, 2017 6.111 6.188 6.068 6.184 19,166,508 +0.10(+1.67%)
Mar 08, 2017 6.095 6.131 6.066 6.083 13,962,491 -0.02(-0.40%)
Mar 07, 2017 6.144 6.164 6.079 6.107 27,581,736 -0.05(-0.86%)
Mar 06, 2017 6.217 6.245 6.127 6.160 20,773,402 -0.09(-1.43%)
Mar 03, 2017 6.249 6.286 6.209 6.249 10,749,023 +0.04(+0.65%)
Mar 02, 2017 6.180 6.241 6.156 6.209 8,773,560 -0.03(-0.52%)
Mar 01, 2017 6.253 6.253 6.196 6.241 13,087,536 +0.09(+1.45%)
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%)
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.