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 (%)
Sep 30, 2015 7.234 7.554 7.219 7.526 26,562,902 +0.41(+5.76%)
Sep 29, 2015 7.029 7.144 7.010 7.116 9,865,661 +0.08(+1.18%)
Sep 28, 2015 7.014 7.049 6.959 7.033 10,014,610 +0.01(+0.17%)
Sep 25, 2015 7.010 7.049 6.955 7.022 7,735,634 +0.05(+0.74%)
Sep 24, 2015 7.026 7.045 6.923 6.970 9,738,174 +0.01(+0.17%)
Sep 23, 2015 7.061 7.073 6.955 6.959 7,528,752 -0.04(-0.56%)
Sep 22, 2015 6.966 7.061 6.943 6.998 9,010,829 -0.04(-0.62%)
Sep 21, 2015 6.974 7.067 6.923 7.041 8,276,404 +0.17(+2.53%)
Sep 18, 2015 6.994 6.994 6.832 6.868 8,937,373 -0.13(-1.86%)
Sep 17, 2015 7.018 7.095 6.974 6.998 6,536,063 -0.05(-0.67%)
Sep 16, 2015 7.033 7.057 6.990 7.045 7,130,373 +0.04(+0.62%)
Sep 15, 2015 6.982 7.010 6.959 7.002 10,960,131 +0.03(+0.45%)
Sep 14, 2015 6.978 6.994 6.917 6.970 12,180,883 -0.00(-0.06%)
Sep 11, 2015 6.903 6.978 6.876 6.974 11,145,031 +0.04(+0.51%)
Sep 10, 2015 6.813 6.959 6.777 6.939 14,332,385 +0.13(+1.91%)
Sep 09, 2015 6.974 6.978 6.801 6.809 13,370,841 -0.07(-0.97%)
Sep 08, 2015 6.698 6.888 6.690 6.876 12,530,101 +0.21(+3.07%)
Sep 04, 2015 6.663 6.671 6.671 6.671 10,393,144 -0.25(-3.59%)
Sep 03, 2015 6.832 6.962 6.832 6.919 9,450,418 +0.04(+0.57%)
Sep 02, 2015 6.773 6.891 6.690 6.880 11,714,685 +0.24(+3.56%)
Sep 01, 2015 6.683 6.714 6.612 6.643 9,999,130 -0.12(-1.75%)
Aug 31, 2015 6.761 6.828 6.750 6.761 11,493,594 -0.14(-2.06%)
Aug 28, 2015 6.836 6.927 6.769 6.903 7,943,568 +0.09(+1.39%)
Aug 27, 2015 6.702 6.809 6.690 6.809 12,311,993 +0.13(+1.89%)
Aug 26, 2015 6.560 6.690 6.501 6.683 21,244,174 +0.18(+2.73%)
Aug 25, 2015 6.631 6.698 6.505 6.505 12,330,152 -0.02(-0.24%)
Aug 24, 2015 6.328 6.572 6.270 6.521 27,361,752 -0.20(-2.99%)
Aug 21, 2015 6.868 6.915 6.720 6.722 11,547,598 -0.10(-1.50%)
Aug 20, 2015 7.014 7.026 6.824 6.824 13,227,295 -0.34(-4.68%)
Aug 19, 2015 7.187 7.187 7.097 7.160 8,719,225 +0.06(+0.89%)
Aug 18, 2015 7.108 7.175 7.045 7.097 8,385,442 +0.04(+0.56%)
Aug 17, 2015 7.057 7.093 7.029 7.057 5,672,023 -0.03(-0.39%)
Aug 14, 2015 7.108 7.136 7.073 7.085 5,927,199 -0.02(-0.33%)
Aug 13, 2015 7.006 7.179 7.006 7.108 10,620,484 +0.07(+1.01%)
Aug 12, 2015 6.994 7.049 6.927 7.037 9,741,043 +0.15(+2.23%)
Aug 11, 2015 6.947 6.990 6.856 6.884 6,149,763 -0.09(-1.30%)
Aug 10, 2015 6.860 6.982 6.860 6.974 8,810,205 +0.06(+0.91%)
Aug 07, 2015 6.824 6.915 6.824 6.911 8,530,842 +0.09(+1.27%)
Aug 06, 2015 6.840 6.880 6.761 6.824 7,875,022 -0.03(-0.46%)
Aug 05, 2015 6.801 6.919 6.801 6.856 10,404,730 +0.18(+2.66%)
Aug 04, 2015 6.619 6.690 6.580 6.679 7,106,386 -0.01(-0.12%)
Aug 03, 2015 6.702 6.754 6.647 6.686 8,508,138 +0.02(+0.30%)
Jul 31, 2015 6.686 6.748 6.659 6.667 11,005,011 -0.02(-0.24%)
Jul 30, 2015 6.663 6.704 6.596 6.683 8,060,889 -0.02(-0.29%)
Jul 29, 2015 6.710 6.746 6.679 6.702 8,263,095 +0.03(+0.41%)
Jul 28, 2015 6.655 6.679 6.569 6.675 9,256,520 +0.07(+1.14%)
Jul 27, 2015 6.616 6.663 6.533 6.600 10,498,483 -0.19(-2.84%)
Jul 24, 2015 6.777 6.840 6.746 6.793 12,222,618 -0.04(-0.52%)
Jul 23, 2015 6.781 6.880 6.781 6.828 11,367,793 +0.02(+0.35%)
Jul 22, 2015 6.746 6.891 6.742 6.805 13,745,851 +0.08(+1.17%)
Jul 21, 2015 6.951 7.057 6.714 6.726 43,988,836 +0.51(+8.18%)
Jul 20, 2015 6.249 6.288 6.194 6.217 11,165,265 -0.03(-0.44%)
Jul 17, 2015 6.308 6.324 6.217 6.245 10,516,545 -0.04(-0.56%)
Jul 16, 2015 6.288 6.340 6.261 6.280 7,326,693 +0.06(+0.95%)
Jul 15, 2015 6.170 6.245 6.158 6.221 6,461,859 +0.08(+1.28%)
Jul 14, 2015 6.178 6.202 6.115 6.142 7,679,332 +0.02(+0.26%)
Jul 13, 2015 6.103 6.158 6.079 6.127 6,283,447 +0.02(+0.39%)
Jul 10, 2015 6.075 6.123 6.052 6.103 7,611,238 +0.03(+0.45%)
Jul 09, 2015 6.071 6.162 6.040 6.075 8,143,567 -0.02(-0.26%)
Jul 08, 2015 6.119 6.138 6.071 6.091 10,989,399 -0.16(-2.59%)
Jul 07, 2015 6.241 6.265 6.146 6.253 6,397,717 -0.01(-0.13%)
Jul 06, 2015 6.253 6.278 6.217 6.261 13,005,530 -0.03(-0.50%)
Jul 02, 2015 6.288 6.292 6.292 6.292 5,305,005 +0.02(+0.31%)
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.