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

Infosys Ltd ADR (NY: INFY )

16.87 +0.10 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 28, 2017 6.028 6.053 6.003 6.036 10,882,136 -0.00(-0.07%)
Apr 27, 2017 6.011 6.053 5.999 6.040 10,759,506 +0.03(+0.48%)
Apr 26, 2017 5.990 6.028 5.974 6.011 13,098,554 -0.02(-0.28%)
Apr 25, 2017 6.019 6.044 5.978 6.028 17,269,624 +0.05(+0.76%)
Apr 24, 2017 6.040 6.055 5.953 5.982 17,668,334 -0.02(-0.35%)
Apr 21, 2017 5.990 6.003 5.945 6.003 17,976,864 +0.00(+0.07%)
Apr 20, 2017 6.028 6.030 5.970 5.999 8,263,196 +0.05(+0.91%)
Apr 19, 2017 5.970 5.988 5.928 5.945 11,729,228 -0.03(-0.55%)
Apr 18, 2017 5.966 6.007 5.947 5.978 14,640,159 -0.05(-0.76%)
Apr 17, 2017 6.019 6.040 5.999 6.024 19,274,104 +0.02(+0.35%)
Apr 13, 2017 6.102 6.148 6.003 6.003 42,579,844 -0.32(-5.11%)
Apr 12, 2017 6.252 6.330 6.231 6.326 20,966,292 +0.07(+1.13%)
Apr 11, 2017 6.281 6.291 6.214 6.256 11,940,486 -0.03(-0.53%)
Apr 10, 2017 6.202 6.299 6.181 6.289 20,808,662 -0.04(-0.65%)
Apr 07, 2017 6.322 6.357 6.301 6.330 8,316,496 -0.04(-0.59%)
Apr 06, 2017 6.364 6.384 6.351 6.368 8,100,326 +0.00(+0.00%)
Apr 05, 2017 6.364 6.380 6.322 6.368 10,445,933 -0.01(-0.19%)
Apr 04, 2017 6.384 6.430 6.361 6.380 14,235,340 -0.03(-0.52%)
Apr 03, 2017 6.521 6.538 6.368 6.413 17,764,520 -0.14(-2.09%)
Mar 31, 2017 6.513 6.600 6.492 6.550 9,885,094 +0.00(+0.00%)
Mar 30, 2017 6.521 6.558 6.515 6.550 9,736,822 +0.00(+0.00%)
Mar 29, 2017 6.529 6.571 6.502 6.550 9,760,913 +0.03(+0.51%)
Mar 28, 2017 6.529 6.546 6.475 6.517 10,832,433 -0.01(-0.19%)
Mar 27, 2017 6.529 6.534 6.480 6.529 8,663,193 +0.03(+0.51%)
Mar 24, 2017 6.496 6.542 6.482 6.496 9,738,574 -0.02(-0.25%)
Mar 23, 2017 6.513 6.571 6.500 6.513 11,472,314 +0.02(+0.38%)
Mar 22, 2017 6.451 6.492 6.417 6.488 9,670,572 +0.05(+0.77%)
Mar 21, 2017 6.492 6.538 6.426 6.438 14,790,187 +0.01(+0.13%)
Mar 20, 2017 6.426 6.469 6.364 6.430 16,109,586 +0.07(+1.11%)
Mar 17, 2017 6.550 6.563 6.322 6.359 37,989,236 -0.18(-2.73%)
Mar 16, 2017 6.517 6.596 6.475 6.538 21,024,666 +0.15(+2.34%)
Mar 15, 2017 6.376 6.413 6.310 6.388 10,677,632 -0.06(-0.96%)
Mar 14, 2017 6.463 6.471 6.401 6.451 12,087,781 -0.01(-0.19%)
Mar 13, 2017 6.480 6.500 6.430 6.463 16,427,650 +0.04(+0.58%)
Mar 10, 2017 6.335 6.430 6.330 6.426 13,362,957 +0.12(+1.84%)
Mar 09, 2017 6.235 6.314 6.191 6.310 18,785,354 +0.10(+1.67%)
Mar 08, 2017 6.218 6.256 6.189 6.206 13,684,826 -0.02(-0.40%)
Mar 07, 2017 6.268 6.289 6.202 6.231 27,033,230 -0.05(-0.86%)
Mar 06, 2017 6.343 6.372 6.252 6.285 20,360,292 -0.09(-1.43%)
Mar 03, 2017 6.376 6.413 6.335 6.376 10,535,263 +0.04(+0.65%)
Mar 02, 2017 6.306 6.368 6.281 6.335 8,599,085 -0.03(-0.52%)
Mar 01, 2017 6.380 6.380 6.322 6.368 12,827,270 +0.09(+1.45%)
Feb 28, 2017 6.330 6.339 6.272 6.276 11,511,295 -0.03(-0.46%)
Feb 27, 2017 6.318 6.322 6.276 6.306 10,168,416 +0.00(+0.00%)
Feb 24, 2017 6.260 6.306 6.237 6.306 8,235,106 +0.01(+0.13%)
Feb 23, 2017 6.310 6.343 6.289 6.297 11,264,269 +0.06(+1.00%)
Feb 22, 2017 6.210 6.289 6.198 6.235 20,007,346 -0.10(-1.64%)
Feb 21, 2017 6.256 6.339 6.247 6.339 17,979,516 +0.17(+2.76%)
Feb 17, 2017 6.169 6.169 6.169 0 -0.05(-0.73%)
Feb 16, 2017 6.289 6.318 6.198 6.214 10,297,065 +0.05(+0.87%)
Feb 15, 2017 6.169 6.221 6.156 6.160 14,454,272 -0.02(-0.34%)
Feb 14, 2017 6.119 6.202 6.094 6.181 21,943,236 +0.11(+1.77%)
Feb 13, 2017 6.107 6.115 6.061 6.073 17,534,346 +0.06(+1.03%)
Feb 10, 2017 6.044 6.086 6.007 6.011 17,676,558 -0.03(-0.48%)
Feb 09, 2017 5.849 6.071 5.895 6.040 31,019,298 +0.19(+3.26%)
Feb 08, 2017 5.820 5.858 5.750 5.849 20,918,706 +0.02(+0.28%)
Feb 07, 2017 5.783 5.858 5.775 5.833 23,463,042 +0.09(+1.59%)
Feb 06, 2017 5.754 5.796 5.721 5.742 17,047,204 -0.01(-0.22%)
Feb 03, 2017 5.717 5.771 5.717 5.754 10,967,525 +0.05(+0.95%)
Feb 02, 2017 5.767 5.783 5.677 5.700 39,510,064 +0.07(+1.18%)
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.