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

Infosys Ltd ADR (NY: INFY )

16.85 +0.08 (+0.48%)
Streaming Delayed Price Updated: 2:30 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 30, 2019 9.611 9.665 9.549 9.558 9,492,684 +0.01(+0.09%)
Apr 29, 2019 9.496 9.571 9.469 9.549 7,831,700 +0.09(+0.94%)
Apr 26, 2019 9.451 9.487 9.380 9.460 6,041,689 +0.12(+1.24%)
Apr 25, 2019 9.389 9.389 9.238 9.345 7,914,236 -0.05(-0.57%)
Apr 24, 2019 9.434 9.500 9.380 9.398 13,660,690 +0.04(+0.47%)
Apr 23, 2019 9.309 9.451 9.305 9.354 14,989,222 +0.07(+0.77%)
Apr 22, 2019 9.274 9.300 9.229 9.283 8,322,106 +0.05(+0.58%)
Apr 18, 2019 9.283 9.318 9.181 9.229 20,609,154 -0.02(-0.19%)
Apr 17, 2019 9.256 9.292 9.212 9.247 11,266,903 +0.04(+0.39%)
Apr 16, 2019 9.380 9.389 9.203 9.212 24,126,856 -0.18(-1.89%)
Apr 15, 2019 9.425 9.425 9.327 9.389 17,954,814 +0.02(+0.19%)
Apr 12, 2019 9.416 9.514 9.283 9.372 31,059,966 -0.37(-3.83%)
Apr 11, 2019 9.816 9.825 9.682 9.745 22,174,346 -0.10(-0.99%)
Apr 10, 2019 9.878 9.922 9.807 9.842 17,056,676 -0.06(-0.63%)
Apr 09, 2019 9.976 10.00 9.896 9.904 17,860,640 -0.14(-1.41%)
Apr 08, 2019 10.02 10.11 10.01 10.05 5,357,653 -0.01(-0.09%)
Apr 05, 2019 9.922 10.09 9.904 10.06 10,312,232 +0.22(+2.26%)
Apr 04, 2019 9.851 9.904 9.771 9.833 6,370,328 -0.12(-1.16%)
Apr 03, 2019 9.949 10.02 9.913 9.949 8,461,514 +0.02(+0.18%)
Apr 02, 2019 9.913 10.00 9.860 9.931 8,625,016 +0.08(+0.81%)
Apr 01, 2019 9.833 9.909 9.798 9.851 6,490,433 +0.14(+1.46%)
Mar 29, 2019 9.709 9.798 9.696 9.709 6,599,500 +0.04(+0.46%)
Mar 28, 2019 9.691 9.718 9.620 9.665 6,112,755 +0.13(+1.40%)
Mar 27, 2019 9.585 9.616 9.478 9.531 6,354,715 -0.08(-0.83%)
Mar 26, 2019 9.647 9.665 9.567 9.611 4,983,949 +0.00(+0.00%)
Mar 25, 2019 9.647 9.665 9.567 9.611 8,243,253 -0.05(-0.55%)
Mar 22, 2019 9.816 9.873 9.647 9.665 9,597,379 -0.16(-1.63%)
Mar 21, 2019 9.718 9.838 9.718 9.825 5,750,333 +0.11(+1.10%)
Mar 20, 2019 9.745 9.802 9.665 9.718 8,574,224 +0.04(+0.37%)
Mar 19, 2019 9.594 9.691 9.585 9.682 8,110,094 +0.16(+1.68%)
Mar 18, 2019 9.505 9.540 9.487 9.523 6,561,715 +0.02(+0.19%)
Mar 15, 2019 9.496 9.567 9.496 9.505 8,001,962 +0.09(+0.94%)
Mar 14, 2019 9.345 9.425 9.305 9.416 6,714,523 +0.04(+0.47%)
Mar 13, 2019 9.354 9.416 9.309 9.372 12,169,255 +0.03(+0.29%)
Mar 12, 2019 9.354 9.372 9.292 9.345 10,277,689 -0.03(-0.28%)
Mar 11, 2019 9.309 9.389 9.292 9.372 6,188,634 +0.07(+0.76%)
Mar 08, 2019 9.247 9.309 9.203 9.300 6,918,088 -0.02(-0.19%)
Mar 07, 2019 9.460 9.514 9.309 9.318 9,348,504 -0.20(-2.05%)
Mar 06, 2019 9.505 9.549 9.487 9.514 6,784,427 -0.05(-0.56%)
Mar 05, 2019 9.523 9.589 9.460 9.567 6,277,153 +0.04(+0.47%)
Mar 04, 2019 9.638 9.647 9.469 9.523 6,361,565 -0.11(-1.11%)
Mar 01, 2019 9.585 9.656 9.540 9.629 9,019,530 +0.11(+1.12%)
Feb 28, 2019 9.496 9.567 9.460 9.523 7,672,020 +0.02(+0.19%)
Feb 27, 2019 9.425 9.531 9.385 9.505 7,669,635 -0.03(-0.28%)
Feb 26, 2019 9.505 9.558 9.434 9.531 7,141,456 -0.07(-0.74%)
Feb 25, 2019 9.620 9.691 9.576 9.602 8,759,688 +0.16(+1.69%)
Feb 22, 2019 9.380 9.483 9.372 9.443 5,228,671 +0.07(+0.76%)
Feb 21, 2019 9.416 9.429 9.318 9.372 7,782,506 -0.13(-1.40%)
Feb 20, 2019 9.434 9.531 9.434 9.505 7,535,450 +0.13(+1.42%)
Feb 19, 2019 9.300 9.389 9.220 9.372 15,133,887 -0.19(-1.95%)
Feb 15, 2019 9.487 9.576 9.451 9.558 10,435,052 +0.00(+0.00%)
Feb 14, 2019 9.460 9.558 9.434 9.558 9,505,142 -0.04(-0.37%)
Feb 13, 2019 9.638 9.656 9.567 9.594 10,730,995 +0.03(+0.28%)
Feb 12, 2019 9.638 9.638 9.558 9.567 7,092,868 -0.04(-0.46%)
Feb 11, 2019 9.647 9.674 9.585 9.611 6,675,226 -0.04(-0.37%)
Feb 08, 2019 9.620 9.674 9.602 9.647 4,619,301 +0.01(+0.09%)
Feb 07, 2019 9.647 9.709 9.594 9.638 8,011,061 -0.04(-0.46%)
Feb 06, 2019 9.691 9.718 9.638 9.682 6,167,288 +0.05(+0.55%)
Feb 05, 2019 9.638 9.700 9.611 9.629 7,797,321 -0.03(-0.28%)
Feb 04, 2019 9.620 9.665 9.585 9.656 8,381,889 -0.03(-0.28%)
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.