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: 4:10 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 (%)
Mar 29, 2018 7.619 7.619 7.619 0 +0.07(+0.90%)
Mar 28, 2018 7.533 7.578 7.469 7.550 11,813,167 -0.01(-0.17%)
Mar 27, 2018 7.657 7.691 7.525 7.563 10,529,833 -0.11(-1.39%)
Mar 26, 2018 7.597 7.674 7.525 7.670 8,821,148 +0.10(+1.35%)
Mar 23, 2018 7.674 7.704 7.567 7.567 14,552,206 +0.02(+0.23%)
Mar 22, 2018 7.649 7.666 7.550 7.550 14,980,805 -0.15(-1.94%)
Mar 21, 2018 7.768 7.787 7.695 7.700 13,729,877 -0.07(-0.93%)
Mar 20, 2018 7.704 7.789 7.691 7.772 13,722,625 +0.10(+1.28%)
Mar 19, 2018 7.649 7.700 7.621 7.674 13,556,544 -0.14(-1.75%)
Mar 16, 2018 7.789 7.858 7.781 7.811 11,501,494 +0.00(+0.00%)
Mar 15, 2018 7.870 7.888 7.804 7.811 7,461,744 -0.03(-0.44%)
Mar 14, 2018 7.879 7.883 7.828 7.845 5,998,243 -0.00(-0.05%)
Mar 13, 2018 7.875 7.913 7.809 7.849 6,605,473 -0.01(-0.11%)
Mar 12, 2018 7.789 7.892 7.789 7.858 13,643,577 +0.11(+1.38%)
Mar 09, 2018 7.704 7.789 7.700 7.751 11,567,014 +0.06(+0.72%)
Mar 08, 2018 7.640 7.704 7.597 7.695 9,175,889 +0.06(+0.78%)
Mar 07, 2018 7.597 7.636 6,765,211 -0.04(-0.56%)
Mar 06, 2018 7.653 7.728 7.631 7.678 14,607,967 -0.00(-0.06%)
Mar 05, 2018 7.529 7.695 7.512 7.683 10,028,444 +0.11(+1.41%)
Mar 02, 2018 7.461 7.593 7.448 7.576 7,756,102 +0.11(+1.43%)
Mar 01, 2018 7.559 7.593 7.414 7.469 12,247,481 -0.07(-0.91%)
Feb 28, 2018 7.631 7.670 7.538 7.538 20,001,324 +0.06(+0.80%)
Feb 27, 2018 7.563 7.585 7.478 7.478 11,087,976 -0.07(-0.90%)
Feb 26, 2018 7.610 7.627 7.520 7.546 8,355,370 -0.12(-1.56%)
Feb 23, 2018 7.614 7.666 7.567 7.666 8,676,694 +0.07(+0.90%)
Feb 22, 2018 7.555 7.597 9,763,608 +0.06(+0.74%)
Feb 21, 2018 7.589 7.683 7.538 7.542 9,540,247 +0.01(+0.17%)
Feb 20, 2018 7.469 7.563 7.469 7.529 7,912,306 +0.02(+0.28%)
Feb 16, 2018 7.508 7.508 7.508 0 -0.01(-0.11%)
Feb 15, 2018 7.529 7.553 7.437 7.516 11,888,277 +0.02(+0.23%)
Feb 14, 2018 7.363 7.499 7.337 7.499 15,330,846 +0.05(+0.63%)
Feb 13, 2018 7.486 7.508 7.405 7.452 10,933,797 -0.07(-0.91%)
Feb 12, 2018 7.375 7.563 7.352 7.520 21,313,370 +0.11(+1.50%)
Feb 09, 2018 7.341 7.488 7.205 7.410 29,120,958 +0.11(+1.46%)
Feb 08, 2018 7.559 7.567 7.299 7.303 12,041,289 -0.16(-2.12%)
Feb 07, 2018 7.422 7.576 7.384 7.461 11,121,953 +0.00(+0.06%)
Feb 06, 2018 7.316 7.486 7.269 7.456 15,348,812 -0.01(-0.20%)
Feb 05, 2018 7.538 7.631 7.392 7.471 13,079,699 -0.10(-1.38%)
Feb 02, 2018 7.619 7.663 7.567 7.576 17,900,134 -0.08(-1.00%)
Feb 01, 2018 7.721 7.721 7.619 7.653 12,743,950 -0.03(-0.44%)
Jan 31, 2018 7.789 7.794 7.661 7.687 22,420,162 -0.10(-1.32%)
Jan 30, 2018 7.781 7.841 7.781 7.789 14,748,159 -0.13(-1.62%)
Jan 29, 2018 7.926 7.969 7.896 7.917 14,691,055 +0.02(+0.27%)
Jan 26, 2018 7.896 7.917 7.824 7.896 8,836,114 +0.02(+0.27%)
Jan 25, 2018 7.909 7.913 7.836 7.875 11,478,193 -0.00(-0.05%)
Jan 24, 2018 7.935 7.986 7.870 7.879 18,548,374 +0.00(+0.05%)
Jan 23, 2018 7.858 7.930 7.836 7.875 14,068,051 +0.07(+0.87%)
Jan 22, 2018 7.713 7.815 7.678 7.806 22,589,140 +0.13(+1.67%)
Jan 19, 2018 7.644 7.687 7.644 7.678 9,027,710 +0.03(+0.39%)
Jan 18, 2018 7.751 7.764 7.608 7.649 20,422,352 -0.09(-1.10%)
Jan 17, 2018 7.725 7.789 7.704 7.734 29,973,150 +0.15(+1.91%)
Jan 16, 2018 7.576 7.785 7.550 7.589 40,152,200 +0.41(+5.77%)
Jan 12, 2018 7.175 7.175 7.175 0 -0.20(-2.66%)
Jan 11, 2018 7.316 7.414 7.294 7.371 41,203,560 +0.12(+1.65%)
Jan 10, 2018 7.128 7.320 7.128 7.252 19,273,462 +0.11(+1.49%)
Jan 09, 2018 7.064 7.153 7.064 7.145 15,140,600 +0.11(+1.58%)
Jan 08, 2018 6.991 7.051 6.974 7.034 13,118,416 +0.06(+0.80%)
Jan 05, 2018 6.902 6.991 6.893 6.978 11,496,372 +0.13(+1.87%)
Jan 04, 2018 6.914 6.914 6.838 6.850 19,062,098 -0.04(-0.62%)
Jan 03, 2018 6.931 6.944 6.872 6.893 12,008,574 -0.06(-0.86%)
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.