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 (%)
Jun 30, 2017 6.157 6.271 6.120 6.199 22,057,582 +0.05(+0.87%)
Jun 29, 2017 6.116 6.149 6.062 6.145 11,637,017 -0.01(-0.20%)
Jun 28, 2017 6.079 6.190 6.054 6.157 17,117,156 +0.09(+1.43%)
Jun 27, 2017 6.075 6.104 5.996 6.071 17,992,508 -0.09(-1.54%)
Jun 26, 2017 6.153 6.199 6.133 6.166 7,364,330 +0.04(+0.61%)
Jun 23, 2017 6.095 6.170 6.062 6.129 10,103,733 +0.03(+0.54%)
Jun 22, 2017 6.170 6.174 6.042 6.095 16,725,767 -0.09(-1.40%)
Jun 21, 2017 6.174 6.190 6.141 6.182 7,296,607 +0.03(+0.54%)
Jun 20, 2017 6.149 6.195 6.129 6.149 10,936,607 +0.03(+0.54%)
Jun 19, 2017 6.062 6.126 6.032 6.116 12,889,220 +0.06(+1.02%)
Jun 16, 2017 6.153 6.157 6.013 6.054 21,188,358 -0.17(-2.65%)
Jun 15, 2017 6.232 6.252 6.166 6.219 7,927,685 -0.04(-0.66%)
Jun 14, 2017 6.277 6.310 6.219 6.261 8,055,908 +0.01(+0.20%)
Jun 13, 2017 6.244 6.298 6.240 6.248 11,737,432 +0.03(+0.53%)
Jun 12, 2017 6.265 6.289 6.186 6.215 11,577,966 +0.05(+0.74%)
Jun 09, 2017 6.232 6.240 6.038 6.170 30,664,092 -0.13(-2.10%)
Jun 08, 2017 6.331 6.335 6.246 6.302 13,980,174 -0.02(-0.39%)
Jun 07, 2017 6.331 6.372 6.304 6.327 17,065,792 -0.11(-1.67%)
Jun 06, 2017 6.327 6.446 6.314 6.434 19,473,580 +0.15(+2.36%)
Jun 05, 2017 6.248 6.310 6.240 6.285 9,825,776 +0.02(+0.33%)
Jun 02, 2017 6.273 6.298 6.223 6.265 11,773,902 -0.05(-0.78%)
Jun 01, 2017 6.228 6.318 6.219 6.314 13,741,372 +0.08(+1.32%)
May 31, 2017 6.269 6.285 6.195 6.232 10,950,506 -0.03(-0.47%)
May 30, 2017 6.314 6.338 6.233 6.261 15,868,142 -0.05(-0.84%)
May 26, 2017 6.306 6.338 6.249 6.314 14,014,160 +0.01(+0.13%)
May 25, 2017 6.273 6.379 6.273 6.306 19,457,514 +0.13(+2.04%)
May 24, 2017 6.127 6.188 6.111 6.180 15,748,404 +0.06(+0.93%)
May 23, 2017 6.119 6.170 6.103 6.123 8,037,021 +0.00(+0.07%)
May 22, 2017 6.164 6.168 6.103 6.119 7,671,090 -0.04(-0.73%)
May 19, 2017 6.119 6.172 6.095 6.164 7,643,604 +0.07(+1.20%)
May 18, 2017 6.107 6.135 6.050 6.090 10,033,558 +0.04(+0.60%)
May 17, 2017 6.160 6.184 6.025 6.054 20,753,720 -0.15(-2.42%)
May 16, 2017 6.168 6.225 6.168 6.204 12,350,620 +0.06(+0.93%)
May 15, 2017 6.172 6.192 6.133 6.147 9,923,337 -0.07(-1.05%)
May 12, 2017 6.241 6.306 6.200 6.212 13,329,392 +0.00(+0.07%)
May 11, 2017 6.054 6.221 6.046 6.208 37,687,896 +0.15(+2.41%)
May 10, 2017 6.054 6.082 6.005 6.062 10,972,805 -0.01(-0.20%)
May 09, 2017 6.123 6.160 6.044 6.074 26,511,832 -0.07(-1.06%)
May 08, 2017 6.038 6.160 6.038 6.139 23,498,566 +0.12(+2.03%)
May 05, 2017 5.977 6.029 5.977 6.017 14,703,350 +0.03(+0.54%)
May 04, 2017 5.985 6.009 5.968 5.985 12,590,531 +0.02(+0.27%)
May 03, 2017 5.964 5.986 5.936 5.968 9,321,656 +0.07(+1.10%)
May 02, 2017 5.920 5.968 5.889 5.903 13,962,258 -0.01(-0.14%)
May 01, 2017 5.916 5.928 5.899 5.912 5,617,633 -0.01(-0.14%)
Apr 28, 2017 5.912 5.936 5.887 5.920 11,096,041 -0.00(-0.07%)
Apr 27, 2017 5.895 5.936 5.883 5.924 10,971,000 +0.03(+0.48%)
Apr 26, 2017 5.875 5.912 5.859 5.895 13,356,025 -0.02(-0.28%)
Apr 25, 2017 5.903 5.928 5.863 5.912 17,609,084 +0.04(+0.76%)
Apr 24, 2017 5.924 5.938 5.838 5.867 18,015,632 -0.02(-0.35%)
Apr 21, 2017 5.875 5.887 5.830 5.887 18,330,226 +0.00(+0.07%)
Apr 20, 2017 5.912 5.914 5.855 5.883 8,425,622 +0.05(+0.91%)
Apr 19, 2017 5.855 5.873 5.814 5.830 11,959,783 -0.03(-0.55%)
Apr 18, 2017 5.851 5.891 5.832 5.863 14,927,933 -0.04(-0.76%)
Apr 17, 2017 5.903 5.924 5.883 5.907 19,652,966 +0.02(+0.35%)
Apr 13, 2017 5.985 6.029 5.887 5.887 43,416,816 -0.32(-5.11%)
Apr 12, 2017 6.131 6.208 6.111 6.204 21,378,416 +0.07(+1.13%)
Apr 11, 2017 6.160 6.170 6.095 6.135 12,175,194 -0.03(-0.53%)
Apr 10, 2017 6.082 6.178 6.062 6.168 21,217,686 -0.04(-0.65%)
Apr 07, 2017 6.200 6.235 6.180 6.208 8,479,969 -0.04(-0.59%)
Apr 06, 2017 6.241 6.261 6.229 6.245 8,259,550 +0.00(+0.00%)
Apr 05, 2017 6.241 6.257 6.200 6.245 10,651,263 -0.01(-0.19%)
Apr 04, 2017 6.261 6.306 6.239 6.257 14,515,157 -0.03(-0.52%)
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.