Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 6.278 6.381 6.278 6.338 16,388,626 +0.07(+1.09%)
Oct 30, 2017 6.244 6.320 6.228 6.270 14,408,359 -0.05(-0.73%)
Oct 27, 2017 6.303 6.350 6.261 6.316 17,728,850 -0.00(-0.07%)
Oct 26, 2017 6.333 6.354 6.301 6.320 15,838,538 +0.00(+0.00%)
Oct 25, 2017 6.181 6.333 6.173 6.320 19,670,452 +0.21(+3.37%)
Oct 24, 2017 6.042 6.131 5.958 6.114 27,939,696 -0.13(-2.09%)
Oct 23, 2017 6.190 6.303 6.152 6.244 22,666,608 +0.11(+1.85%)
Oct 20, 2017 6.177 6.209 6.131 6.131 14,210,804 -0.06(-0.95%)
Oct 19, 2017 6.127 6.207 6.101 6.190 6,406,019 +0.05(+0.82%)
Oct 18, 2017 6.105 6.148 6.055 6.139 9,267,788 +0.05(+0.83%)
Oct 17, 2017 6.156 6.164 6.063 6.089 17,947,430 -0.07(-1.09%)
Oct 16, 2017 6.240 6.253 6.135 6.156 13,991,062 -0.04(-0.61%)
Oct 13, 2017 6.194 6.215 6.173 6.194 6,890,796 +0.04(+0.68%)
Oct 12, 2017 6.169 6.169 6.135 6.152 7,403,355 +0.01(+0.21%)
Oct 11, 2017 6.207 6.223 6.116 6.139 11,992,129 -0.08(-1.22%)
Oct 10, 2017 6.232 6.251 6.211 6.215 8,392,593 +0.03(+0.48%)
Oct 09, 2017 6.177 6.194 6.156 6.185 4,463,860 +0.03(+0.41%)
Oct 06, 2017 6.152 6.175 6.131 6.160 5,291,145 +0.05(+0.76%)
Oct 05, 2017 6.127 6.143 6.089 6.114 5,914,409 +0.00(+0.07%)
Oct 04, 2017 6.114 6.141 6.097 6.110 12,918,646 -0.02(-0.27%)
Oct 03, 2017 6.131 6.156 6.057 6.127 18,771,518 -0.05(-0.89%)
Oct 02, 2017 6.143 6.194 6.110 6.181 12,157,599 +0.04(+0.62%)
Sep 29, 2017 6.017 6.177 6.017 6.143 14,290,724 +0.13(+2.24%)
Sep 28, 2017 6.017 6.025 5.983 6.009 9,963,044 -0.01(-0.21%)
Sep 27, 2017 6.047 6.021 9,020,110 -0.02(-0.28%)
Sep 26, 2017 6.080 6.089 6.025 6.038 10,464,602 +0.01(+0.21%)
Sep 25, 2017 6.114 6.135 6.013 6.025 13,470,863 -0.12(-1.92%)
Sep 22, 2017 6.131 6.148 6.084 6.143 12,391,291 -0.02(-0.34%)
Sep 21, 2017 6.211 6.219 6.139 6.164 18,669,102 -0.08(-1.35%)
Sep 20, 2017 6.215 6.287 6.202 6.249 14,194,279 +0.02(+0.27%)
Sep 19, 2017 6.257 6.257 6.202 6.232 5,032,786 +0.00(+0.00%)
Sep 18, 2017 6.236 6.240 6.207 6.232 9,379,762 +0.06(+1.02%)
Sep 15, 2017 6.194 6.207 6.156 6.169 12,017,166 +0.04(+0.69%)
Sep 14, 2017 6.118 6.156 6.072 6.127 8,554,018 +0.01(+0.14%)
Sep 13, 2017 6.114 6.122 6.080 6.118 7,018,916 -0.00(-0.07%)
Sep 12, 2017 6.122 6.148 6.099 6.122 10,675,744 -0.01(-0.21%)
Sep 11, 2017 6.118 6.177 6.093 6.135 16,652,336 +0.02(+0.28%)
Sep 08, 2017 6.127 6.131 6.084 6.118 21,285,606 -0.02(-0.34%)
Sep 07, 2017 6.156 6.192 6.137 6.139 9,500,045 -0.02(-0.27%)
Sep 06, 2017 6.156 6.183 6.131 6.156 14,909,198 -0.01(-0.20%)
Sep 05, 2017 6.215 6.219 6.135 6.169 14,891,087 -0.08(-1.28%)
Sep 01, 2017 6.337 6.350 6.234 6.249 12,662,831 -0.07(-1.07%)
Aug 31, 2017 6.316 6.337 6.287 6.316 20,890,744 -0.02(-0.33%)
Aug 30, 2017 6.396 6.413 6.320 6.337 16,066,758 -0.09(-1.44%)
Aug 29, 2017 6.396 6.447 6.383 6.430 16,785,034 -0.02(-0.26%)
Aug 28, 2017 6.472 6.505 6.425 6.447 23,744,302 +0.07(+1.06%)
Aug 25, 2017 6.337 6.390 6.337 6.379 20,539,002 +0.07(+1.07%)
Aug 24, 2017 6.282 6.333 6.198 6.312 18,011,428 +0.07(+1.15%)
Aug 23, 2017 6.122 6.257 6.089 6.240 39,363,444 +0.24(+3.93%)
Aug 22, 2017 6.038 6.055 5.929 6.004 36,295,608 -0.13(-2.06%)
Aug 21, 2017 5.916 6.179 5.844 6.131 72,916,000 -0.10(-1.56%)
Aug 18, 2017 6.354 6.354 6.101 6.228 79,784,432 -0.48(-7.16%)
Aug 17, 2017 6.745 6.798 6.691 6.708 21,590,352 +0.12(+1.79%)
Aug 16, 2017 6.514 6.699 6.489 6.590 18,288,850 +0.07(+1.03%)
Aug 15, 2017 6.514 6.535 6.497 6.522 5,268,213 +0.01(+0.13%)
Aug 14, 2017 6.543 6.569 6.514 6.514 4,589,774 -0.01(-0.13%)
Aug 11, 2017 6.489 6.543 6.480 6.522 8,115,343 +0.07(+1.11%)
Aug 10, 2017 6.573 6.577 6.438 6.451 11,787,281 -0.12(-1.79%)
Aug 09, 2017 6.527 6.569 6.510 6.569 5,993,171 +0.03(+0.52%)
Aug 08, 2017 6.543 6.594 6.529 6.535 5,880,832 -0.01(-0.13%)
Aug 07, 2017 6.556 6.569 6.512 6.543 8,083,471 -0.05(-0.83%)
Aug 04, 2017 6.649 6.653 6.598 6.598 5,264,758 -0.04(-0.63%)
Aug 03, 2017 6.649 6.661 6.573 6.640 13,400,841 -0.00(-0.06%)
Aug 02, 2017 6.674 6.678 6.623 6.644 6,473,466 -0.05(-0.82%)
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.