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 (%)
Aug 31, 2017 6.190 6.211 6.162 6.190 21,314,618 -0.02(-0.33%)
Aug 30, 2017 6.269 6.285 6.195 6.211 16,392,753 -0.09(-1.44%)
Aug 29, 2017 6.269 6.318 6.256 6.302 17,125,604 -0.02(-0.26%)
Aug 28, 2017 6.343 6.376 6.298 6.318 24,226,076 +0.07(+1.06%)
Aug 25, 2017 6.211 6.263 6.211 6.252 20,955,740 +0.07(+1.07%)
Aug 24, 2017 6.157 6.207 6.075 6.186 18,376,882 +0.07(+1.15%)
Aug 23, 2017 6.001 6.133 5.968 6.116 40,162,132 +0.23(+3.93%)
Aug 22, 2017 5.918 5.935 5.811 5.885 37,032,048 -0.12(-2.06%)
Aug 21, 2017 5.798 6.056 5.728 6.009 74,395,472 -0.09(-1.56%)
Aug 18, 2017 6.228 6.228 5.980 6.104 81,403,264 -0.47(-7.16%)
Aug 17, 2017 6.611 6.663 6.558 6.574 22,028,422 +0.12(+1.79%)
Aug 16, 2017 6.384 6.566 6.360 6.459 18,659,932 +0.07(+1.03%)
Aug 15, 2017 6.384 6.405 6.368 6.393 5,375,106 +0.01(+0.13%)
Aug 14, 2017 6.413 6.438 6.384 6.384 4,682,900 -0.01(-0.13%)
Aug 11, 2017 6.360 6.413 6.351 6.393 8,280,004 +0.07(+1.11%)
Aug 10, 2017 6.442 6.446 6.310 6.322 12,026,446 -0.12(-1.79%)
Aug 09, 2017 6.397 6.438 6.380 6.438 6,114,772 +0.03(+0.52%)
Aug 08, 2017 6.413 6.463 6.399 6.405 6,000,155 -0.01(-0.13%)
Aug 07, 2017 6.426 6.438 6.382 6.413 8,247,486 -0.05(-0.83%)
Aug 04, 2017 6.516 6.521 6.467 6.467 5,371,580 -0.04(-0.63%)
Aug 03, 2017 6.516 6.529 6.442 6.508 13,672,745 -0.00(-0.06%)
Aug 02, 2017 6.541 6.545 6.492 6.512 6,604,813 -0.05(-0.82%)
Aug 01, 2017 6.541 6.570 6.521 6.566 13,520,143 +0.05(+0.70%)
Jul 31, 2017 6.562 6.570 6.467 6.521 14,800,123 +0.04(+0.57%)
Jul 28, 2017 6.521 6.545 6.459 6.483 7,730,139 +0.05(+0.77%)
Jul 27, 2017 6.463 6.521 6.395 6.434 10,402,448 -0.13(-2.01%)
Jul 26, 2017 6.521 6.574 6.510 6.566 8,286,369 +0.04(+0.63%)
Jul 25, 2017 6.496 6.545 6.471 6.525 13,161,509 +0.05(+0.83%)
Jul 24, 2017 6.488 6.521 6.459 6.471 11,094,188 +0.00(+0.00%)
Jul 21, 2017 6.401 6.479 6.360 6.471 11,779,788 +0.07(+1.03%)
Jul 20, 2017 6.360 6.417 6.333 6.405 12,055,043 +0.06(+0.91%)
Jul 19, 2017 6.422 6.426 6.335 6.347 18,957,590 -0.07(-1.09%)
Jul 18, 2017 6.438 6.469 6.364 6.417 15,714,684 -0.04(-0.58%)
Jul 17, 2017 6.488 6.496 6.380 6.455 17,582,448 -0.01(-0.19%)
Jul 14, 2017 6.417 6.574 6.397 6.467 28,267,638 +0.05(+0.71%)
Jul 13, 2017 6.417 6.459 6.384 6.422 24,624,516 -0.03(-0.51%)
Jul 12, 2017 6.397 6.463 6.364 6.455 25,775,516 +0.07(+1.10%)
Jul 11, 2017 6.364 6.386 6.302 6.384 13,018,389 +0.06(+0.98%)
Jul 10, 2017 6.384 6.417 6.298 6.322 17,232,888 +0.12(+1.86%)
Jul 07, 2017 6.170 6.223 6.122 6.207 10,020,717 +0.04(+0.67%)
Jul 06, 2017 6.162 6.236 6.149 6.166 13,067,963 +0.00(+0.00%)
Jul 05, 2017 6.228 6.228 6.166 6.166 12,815,471 -0.08(-1.32%)
Jul 03, 2017 6.269 6.285 6.240 6.248 8,582,809 +0.05(+0.80%)
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%)
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.