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 30, 2019 10.14 10.16 10.04 10.15 7,999,197 +0.09(+0.88%)
Aug 29, 2019 9.965 10.14 9.965 10.06 12,374,762 +0.17(+1.70%)
Aug 28, 2019 9.886 9.948 9.833 9.895 6,248,791 +0.04(+0.45%)
Aug 27, 2019 9.806 9.859 9.789 9.851 7,887,991 +0.02(+0.18%)
Aug 26, 2019 9.815 9.921 9.806 9.833 6,909,635 +0.02(+0.18%)
Aug 23, 2019 9.948 10.00 9.806 9.815 9,522,520 -0.09(-0.89%)
Aug 22, 2019 9.965 10.01 9.886 9.904 7,190,514 -0.08(-0.80%)
Aug 21, 2019 10.07 10.12 9.965 9.983 7,994,512 -0.03(-0.26%)
Aug 20, 2019 9.930 10.06 9.886 10.01 15,324,384 +0.18(+1.80%)
Aug 19, 2019 9.780 9.877 9.771 9.833 12,679,034 +0.05(+0.54%)
Aug 16, 2019 9.647 9.798 9.639 9.780 10,663,257 +0.12(+1.28%)
Aug 15, 2019 9.603 9.762 9.515 9.656 16,881,246 +0.12(+1.30%)
Aug 14, 2019 9.683 9.692 9.533 9.533 9,325,549 -0.24(-2.44%)
Aug 13, 2019 9.586 9.806 9.524 9.771 14,215,224 -0.04(-0.36%)
Aug 12, 2019 9.771 9.829 9.753 9.806 5,034,390 -0.03(-0.27%)
Aug 09, 2019 9.939 9.948 9.789 9.833 6,913,584 -0.11(-1.07%)
Aug 08, 2019 9.939 10.03 9.895 9.939 13,442,829 +0.08(+0.81%)
Aug 07, 2019 9.674 9.859 9.608 9.859 16,050,088 +0.14(+1.45%)
Aug 06, 2019 9.727 9.749 9.639 9.718 17,392,112 +0.09(+0.92%)
Aug 05, 2019 9.709 9.745 9.577 9.630 8,073,367 -0.16(-1.62%)
Aug 02, 2019 9.886 9.904 9.758 9.789 11,469,289 -0.16(-1.60%)
Aug 01, 2019 9.904 10.06 9.895 9.948 10,667,743 -0.05(-0.53%)
Jul 31, 2019 10.15 10.18 9.882 10.00 23,064,414 -0.09(-0.88%)
Jul 30, 2019 10.13 10.15 10.06 10.09 6,085,872 -0.08(-0.78%)
Jul 29, 2019 10.20 10.20 10.13 10.17 6,884,936 +0.03(+0.26%)
Jul 26, 2019 10.15 10.21 10.12 10.14 4,788,086 -0.04(-0.35%)
Jul 25, 2019 10.18 10.20 10.14 10.18 7,957,628 +0.05(+0.52%)
Jul 24, 2019 10.15 10.21 10.12 10.12 10,302,102 -0.03(-0.26%)
Jul 23, 2019 10.14 10.19 10.10 10.15 7,714,596 +0.03(+0.26%)
Jul 22, 2019 10.12 10.18 10.11 10.12 7,222,001 +0.06(+0.61%)
Jul 19, 2019 10.17 10.20 10.05 10.06 11,689,106 -0.14(-1.38%)
Jul 18, 2019 10.16 10.24 10.15 10.20 10,814,270 +0.05(+0.52%)
Jul 17, 2019 10.25 10.28 10.14 10.15 10,580,977 -0.04(-0.35%)
Jul 16, 2019 10.19 10.24 10.15 10.19 9,758,773 +0.03(+0.26%)
Jul 15, 2019 10.16 10.27 10.11 10.16 15,110,637 +0.09(+0.88%)
Jul 12, 2019 10.02 10.21 9.957 10.07 46,844,940 +0.60(+6.34%)
Jul 11, 2019 9.338 9.471 9.303 9.471 17,880,788 +0.21(+2.29%)
Jul 10, 2019 9.321 9.374 9.223 9.259 16,927,004 +0.05(+0.58%)
Jul 09, 2019 9.312 9.321 9.162 9.206 26,617,660 -0.12(-1.33%)
Jul 08, 2019 9.365 9.382 9.321 9.329 15,353,540 -0.11(-1.22%)
Jul 05, 2019 9.338 9.453 9.307 9.444 21,317,572 -0.04(-0.47%)
Jul 03, 2019 9.444 9.515 9.427 9.488 7,786,851 -0.02(-0.19%)
Jul 02, 2019 9.480 9.533 9.466 9.506 7,931,470 +0.05(+0.56%)
Jul 01, 2019 9.453 9.453 9.378 9.453 10,076,430 +0.00(+0.00%)
Jun 28, 2019 9.400 9.462 9.391 9.453 7,148,228 +0.07(+0.75%)
Jun 27, 2019 9.356 9.427 9.294 9.382 8,644,303 -0.04(-0.38%)
Jun 26, 2019 9.418 9.435 9.365 9.418 5,009,645 +0.01(+0.09%)
Jun 25, 2019 9.453 9.453 9.374 9.409 9,076,408 -0.03(-0.28%)
Jun 24, 2019 9.471 9.515 9.409 9.435 7,725,051 -0.04(-0.37%)
Jun 21, 2019 9.471 9.533 9.435 9.471 10,140,768 -0.04(-0.46%)
Jun 20, 2019 9.533 9.541 9.431 9.515 16,974,430 +0.15(+1.60%)
Jun 19, 2019 9.524 9.541 9.356 9.365 19,437,554 -0.13(-1.40%)
Jun 18, 2019 9.533 9.568 9.488 9.497 10,804,859 +0.13(+1.42%)
Jun 17, 2019 9.294 9.404 9.250 9.365 6,056,813 +0.00(+0.00%)
Jun 14, 2019 9.356 9.427 9.338 9.365 5,558,576 -0.02(-0.19%)
Jun 13, 2019 9.391 9.449 9.312 9.382 12,738,102 -0.03(-0.28%)
Jun 12, 2019 9.417 9.496 9.383 9.409 8,304,725 -0.03(-0.37%)
Jun 11, 2019 9.443 9.448 9.339 9.443 7,556,036 +0.05(+0.56%)
Jun 10, 2019 9.374 9.417 9.348 9.391 6,955,192 +0.13(+1.41%)
Jun 07, 2019 9.165 9.300 9.165 9.261 5,265,789 +0.09(+0.95%)
Jun 06, 2019 9.112 9.217 9.112 9.173 5,818,016 +0.08(+0.86%)
Jun 05, 2019 9.200 9.208 9.086 9.095 8,844,540 -0.12(-1.32%)
Jun 04, 2019 9.147 9.234 9.073 9.217 10,280,600 +0.11(+1.24%)
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.