Skip to main content
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 (%)
Dec 31, 2015 6.742 6.667 6.667 6.667 3,700,234 -0.03(-0.42%)
Dec 30, 2015 6.682 6.718 6.667 6.694 4,032,645 -0.05(-0.77%)
Dec 29, 2015 6.730 6.784 6.726 6.746 4,810,915 +0.04(+0.65%)
Dec 28, 2015 6.706 6.762 6.667 6.702 4,142,438 -0.00(-0.06%)
Dec 24, 2015 6.710 6.706 6.706 6.706 1,342,204 -0.00(-0.06%)
Dec 23, 2015 6.730 6.730 6.659 6.710 5,152,494 +0.03(+0.42%)
Dec 22, 2015 6.595 6.690 6.591 6.682 7,818,065 +0.09(+1.39%)
Dec 21, 2015 6.663 6.698 6.548 6.591 10,738,453 +0.08(+1.28%)
Dec 18, 2015 6.563 6.643 6.499 6.507 9,536,466 -0.11(-1.68%)
Dec 17, 2015 6.766 6.774 6.575 6.619 15,199,998 -0.12(-1.71%)
Dec 16, 2015 6.790 6.790 6.674 6.734 7,161,186 +0.05(+0.77%)
Dec 15, 2015 6.667 6.742 6.667 6.682 9,049,270 +0.11(+1.63%)
Dec 14, 2015 6.543 6.625 6.489 6.575 13,324,278 +0.12(+1.79%)
Dec 11, 2015 6.468 6.499 6.399 6.460 8,184,354 -0.08(-1.22%)
Dec 10, 2015 6.507 6.549 6.479 6.539 11,956,109 +0.12(+1.92%)
Dec 09, 2015 6.324 6.472 6.320 6.416 9,880,601 +0.08(+1.26%)
Dec 08, 2015 6.436 6.436 6.316 6.336 12,756,693 -0.16(-2.39%)
Dec 07, 2015 6.448 6.533 6.436 6.491 5,099,640 -0.02(-0.37%)
Dec 04, 2015 6.420 6.539 6.416 6.515 4,398,362 +0.10(+1.49%)
Dec 03, 2015 6.479 6.487 6.396 6.420 5,063,992 -0.05(-0.80%)
Dec 02, 2015 6.535 6.547 6.456 6.472 8,012,074 -0.12(-1.81%)
Dec 01, 2015 6.647 6.673 6.531 6.591 7,622,010 -0.05(-0.72%)
Nov 30, 2015 6.623 6.764 6.547 6.639 17,940,632 +0.08(+1.28%)
Nov 27, 2015 6.495 6.643 6.481 6.555 8,427,482 +0.12(+1.86%)
Nov 25, 2015 6.472 6.436 6.436 6.436 5,739,923 -0.03(-0.43%)
Nov 24, 2015 6.404 6.475 6.316 6.464 6,718,768 +0.00(+0.00%)
Nov 23, 2015 6.468 6.503 6.448 6.464 4,521,459 +0.01(+0.19%)
Nov 20, 2015 6.535 6.551 6.400 6.452 6,286,192 -0.03(-0.49%)
Nov 19, 2015 6.479 6.539 6.392 6.483 9,139,692 +0.07(+1.12%)
Nov 18, 2015 6.360 6.436 6.257 6.412 16,145,017 +0.00(+0.00%)
Nov 17, 2015 6.491 6.535 6.312 6.412 21,133,566 -0.32(-4.73%)
Nov 16, 2015 6.774 6.774 6.615 6.730 19,302,818 -0.04(-0.65%)
Nov 13, 2015 6.862 6.881 6.734 6.774 11,989,051 -0.14(-1.96%)
Nov 12, 2015 6.917 6.989 6.897 6.909 5,042,783 -0.04(-0.63%)
Nov 11, 2015 6.961 6.981 6.909 6.953 5,571,788 +0.00(+0.06%)
Nov 10, 2015 6.949 6.961 6.883 6.949 6,241,388 -0.08(-1.13%)
Nov 09, 2015 7.088 7.124 6.923 7.029 10,489,703 -0.10(-1.34%)
Nov 06, 2015 7.204 7.232 7.072 7.124 8,602,074 -0.08(-1.05%)
Nov 05, 2015 7.192 7.236 7.188 7.200 10,708,725 -0.02(-0.33%)
Nov 04, 2015 7.299 7.303 7.220 7.224 4,840,324 -0.08(-1.09%)
Nov 03, 2015 7.240 7.405 7.148 7.303 7,384,587 +0.04(+0.49%)
Nov 02, 2015 7.196 7.301 7.128 7.268 6,261,411 +0.04(+0.55%)
Oct 30, 2015 7.240 7.244 7.176 7.228 4,845,576 -0.05(-0.71%)
Oct 29, 2015 7.311 7.351 7.232 7.279 6,576,505 -0.12(-1.67%)
Oct 28, 2015 7.355 7.451 7.301 7.403 8,576,815 +0.04(+0.54%)
Oct 27, 2015 7.363 7.411 7.295 7.363 5,580,869 +0.00(+0.00%)
Oct 26, 2015 7.359 7.415 7.343 7.363 5,521,975 -0.05(-0.64%)
Oct 23, 2015 7.319 7.427 7.264 7.411 10,741,381 +0.18(+2.53%)
Oct 22, 2015 7.072 7.238 7.049 7.228 6,534,834 +0.20(+2.89%)
Oct 21, 2015 7.208 7.212 7.001 7.025 10,960,055 -0.16(-2.22%)
Oct 20, 2015 7.208 7.228 7.137 7.184 19,358,082 +0.05(+0.73%)
Oct 19, 2015 7.164 7.192 7.092 7.132 9,727,765 -0.05(-0.67%)
Oct 16, 2015 6.965 7.192 6.921 7.180 15,647,034 +0.23(+3.38%)
Oct 15, 2015 6.925 6.949 6.870 6.945 11,025,862 +0.08(+1.18%)
Oct 14, 2015 6.979 7.022 6.833 6.864 15,527,056 -0.05(-0.74%)
Oct 13, 2015 7.014 7.014 6.801 6.915 20,787,276 -0.14(-1.96%)
Oct 12, 2015 7.369 7.507 6.963 7.054 33,479,564 -0.50(-6.63%)
Oct 09, 2015 7.653 7.653 7.499 7.555 20,396,786 -0.00(-0.05%)
Oct 08, 2015 7.440 7.559 7.440 7.559 14,425,601 +0.06(+0.79%)
Oct 07, 2015 7.452 7.499 7.428 7.499 9,703,881 +0.00(+0.05%)
Oct 06, 2015 7.531 7.551 7.474 7.495 13,390,260 -0.17(-2.26%)
Oct 05, 2015 7.515 7.677 7.499 7.669 9,849,520 +0.22(+2.91%)
Oct 02, 2015 7.393 7.456 7.251 7.452 12,933,867 +0.00(+0.00%)
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.