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 28, 2018 8.758 8.783 8.672 8.715 10,887,662 +0.06(+0.69%)
Sep 27, 2018 8.655 8.736 8.629 8.655 10,295,202 +0.03(+0.40%)
Sep 26, 2018 8.621 8.741 8.595 8.621 7,454,956 -0.08(-0.89%)
Sep 25, 2018 8.621 8.732 8.586 8.698 12,561,059 +0.17(+2.01%)
Sep 24, 2018 8.603 8.629 8.509 8.526 14,936,023 +0.02(+0.20%)
Sep 21, 2018 8.603 8.603 8.475 8.509 9,260,779 -0.12(-1.39%)
Sep 20, 2018 8.638 8.655 8.543 8.629 11,449,806 +0.05(+0.60%)
Sep 19, 2018 8.741 8.766 8.561 8.578 12,886,448 -0.11(-1.28%)
Sep 18, 2018 8.723 8.723 8.638 8.689 7,769,308 -0.09(-1.07%)
Sep 17, 2018 8.749 8.818 8.741 8.783 8,472,243 -0.06(-0.68%)
Sep 14, 2018 9.015 9.032 8.801 8.843 12,488,871 -0.25(-2.73%)
Sep 13, 2018 9.083 9.113 8.972 9.092 11,112,259 +0.05(+0.57%)
Sep 12, 2018 9.058 9.126 9.019 9.040 5,125,961 +0.06(+0.62%)
Sep 11, 2018 8.878 9.045 8.869 8.985 10,119,819 +0.12(+1.30%)
Sep 10, 2018 8.895 8.980 8.824 8.869 10,433,453 -0.06(-0.72%)
Sep 07, 2018 8.903 9.028 8.882 8.933 12,105,752 +0.02(+0.24%)
Sep 06, 2018 8.822 8.914 8.811 8.912 8,431,430 +0.04(+0.43%)
Sep 05, 2018 8.732 8.895 8.715 8.873 14,907,512 -0.02(-0.24%)
Sep 04, 2018 8.938 8.963 8.809 8.895 14,219,008 -0.00(-0.05%)
Aug 31, 2018 8.899 8.899 8.899 0 +0.13(+1.52%)
Aug 30, 2018 8.723 8.788 8.685 8.766 10,688,330 +0.05(+0.54%)
Aug 29, 2018 8.758 8.796 8.706 8.719 15,104,526 -0.13(-1.45%)
Aug 28, 2018 8.869 8.873 8.831 8.848 8,465,349 +0.05(+0.54%)
Aug 27, 2018 8.848 8.903 8.792 8.801 8,622,209 +0.10(+1.18%)
Aug 24, 2018 8.753 8.753 8.644 8.698 8,970,552 -0.03(-0.39%)
Aug 23, 2018 8.826 8.882 8.723 8.732 13,057,497 -0.05(-0.59%)
Aug 22, 2018 8.779 8.813 8.745 8.783 12,682,701 +0.00(+0.05%)
Aug 21, 2018 8.822 8.888 8.762 8.779 9,605,574 -0.00(-0.05%)
Aug 20, 2018 8.783 8.901 8.691 8.783 14,357,047 -0.25(-2.75%)
Aug 17, 2018 8.989 9.058 8.968 9.032 8,413,204 +0.04(+0.43%)
Aug 16, 2018 8.998 9.015 8.959 8.993 7,338,264 +0.05(+0.57%)
Aug 15, 2018 8.903 8.955 8.826 8.942 7,002,018 -0.01(-0.14%)
Aug 14, 2018 8.916 8.976 8.899 8.955 6,386,578 +0.03(+0.38%)
Aug 13, 2018 8.942 8.976 8.908 8.920 5,633,618 +0.01(+0.10%)
Aug 10, 2018 8.873 8.927 8.856 8.912 5,175,776 -0.04(-0.48%)
Aug 09, 2018 8.933 8.989 8.920 8.955 6,569,721 +0.06(+0.72%)
Aug 08, 2018 8.826 8.938 8.796 8.890 8,741,974 +0.06(+0.73%)
Aug 07, 2018 8.848 8.852 8.698 8.826 10,686,881 +0.00(+0.05%)
Aug 06, 2018 8.753 8.831 8.706 8.822 7,675,896 +0.02(+0.24%)
Aug 03, 2018 8.719 8.805 8.678 8.801 9,830,847 +0.07(+0.79%)
Aug 02, 2018 8.646 8.758 8.621 8.732 16,477,148 +0.01(+0.15%)
Aug 01, 2018 8.676 8.723 8.655 8.719 10,612,475 +0.07(+0.84%)
Jul 31, 2018 8.616 8.659 8.599 8.646 19,318,116 +0.10(+1.20%)
Jul 30, 2018 8.655 8.698 8.518 8.543 16,481,370 -0.17(-1.97%)
Jul 27, 2018 8.826 8.839 8.668 8.715 10,123,292 -0.09(-0.97%)
Jul 26, 2018 8.788 8.826 8.758 8.801 11,188,354 -0.02(-0.19%)
Jul 25, 2018 8.758 8.861 8.745 8.818 8,798,045 +0.08(+0.93%)
Jul 24, 2018 8.719 8.749 8.681 8.736 9,981,460 +0.10(+1.19%)
Jul 23, 2018 8.591 8.646 8.563 8.633 8,021,193 +0.06(+0.70%)
Jul 20, 2018 8.526 8.633 8.520 8.573 12,130,266 +0.13(+1.52%)
Jul 19, 2018 8.329 8.488 8.329 8.445 17,498,812 +0.01(+0.15%)
Jul 18, 2018 8.466 8.492 8.423 8.432 6,807,938 -0.09(-1.11%)
Jul 17, 2018 8.385 8.543 8.363 8.526 14,160,540 +0.13(+1.53%)
Jul 16, 2018 8.453 8.471 8.370 8.398 17,238,366 +0.08(+0.93%)
Jul 13, 2018 8.192 8.411 8.184 8.321 31,769,768 -0.25(-2.95%)
Jul 12, 2018 8.372 8.608 8.346 8.573 33,042,354 +0.11(+1.27%)
Jul 11, 2018 8.368 8.479 8.368 8.466 18,662,868 -0.01(-0.10%)
Jul 10, 2018 8.334 8.518 8.261 8.475 20,846,826 +0.16(+1.96%)
Jul 09, 2018 8.252 8.329 8.239 8.312 16,040,680 +0.11(+1.31%)
Jul 06, 2018 8.192 8.233 8.154 8.205 15,668,416 -0.08(-0.98%)
Jul 05, 2018 8.132 8.299 8.102 8.286 25,434,464 -0.15(-1.78%)
Jul 03, 2018 8.436 8.436 8.436 0 +0.03(+0.41%)
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.