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 29, 2017 6.781 6.781 6.781 0 +0.03(+0.37%)
Dec 28, 2017 6.789 6.815 6.752 6.756 6,358,019 -0.01(-0.12%)
Dec 27, 2017 6.769 6.785 6.752 6.764 11,149,614 -0.01(-0.19%)
Dec 26, 2017 6.743 6.802 6.735 6.777 4,903,103 +0.05(+0.68%)
Dec 22, 2017 6.819 6.844 6.727 6.731 9,153,327 +0.00(+0.06%)
Dec 21, 2017 6.760 6.783 6.710 6.727 10,438,737 +0.04(+0.56%)
Dec 20, 2017 6.710 6.723 6.681 6.689 8,004,547 +0.00(+0.06%)
Dec 19, 2017 6.677 6.710 6.651 6.685 6,110,463 -0.02(-0.31%)
Dec 18, 2017 6.718 6.723 6.672 6.706 8,979,688 -0.01(-0.12%)
Dec 15, 2017 6.697 6.743 6.689 6.714 11,477,802 +0.07(+1.01%)
Dec 14, 2017 6.660 6.689 6.643 6.647 11,088,619 +0.00(+0.06%)
Dec 13, 2017 6.647 6.718 6.639 6.643 13,889,529 -0.01(-0.13%)
Dec 12, 2017 6.626 6.670 6.582 6.651 12,172,995 +0.02(+0.32%)
Dec 11, 2017 6.572 6.635 6.564 6.631 7,602,196 +0.08(+1.15%)
Dec 08, 2017 6.526 6.572 6.526 6.555 7,300,076 +0.00(+0.06%)
Dec 07, 2017 6.543 6.574 6.526 6.551 7,129,051 +0.05(+0.71%)
Dec 06, 2017 6.513 6.559 6.501 6.505 9,954,777 -0.05(-0.83%)
Dec 05, 2017 6.488 6.585 6.484 6.559 13,458,659 +0.10(+1.49%)
Dec 04, 2017 6.522 6.589 6.455 6.463 16,846,468 +0.17(+2.66%)
Dec 01, 2017 6.388 6.438 6.288 6.296 13,231,141 -0.21(-3.21%)
Nov 30, 2017 6.447 6.530 6.426 6.505 12,067,682 +0.03(+0.39%)
Nov 29, 2017 6.505 6.509 6.451 6.480 6,307,577 -0.03(-0.39%)
Nov 28, 2017 6.455 6.566 6.455 6.505 9,181,473 +0.01(+0.19%)
Nov 27, 2017 6.518 6.526 6.476 6.493 12,115,342 -0.03(-0.51%)
Nov 24, 2017 6.488 6.570 6.451 6.526 16,092,497 +0.17(+2.70%)
Nov 22, 2017 6.325 6.363 6.321 6.355 4,168,002 +0.03(+0.53%)
Nov 21, 2017 6.342 6.365 6.309 6.321 7,405,417 +0.02(+0.27%)
Nov 20, 2017 6.325 6.334 6.275 6.304 4,992,758 -0.05(-0.72%)
Nov 17, 2017 6.334 6.363 6.319 6.350 7,688,790 -0.03(-0.52%)
Nov 16, 2017 6.367 6.434 6.359 6.384 14,232,738 +0.18(+2.90%)
Nov 15, 2017 6.221 6.254 5.987 6.204 4,996,745 -0.03(-0.47%)
Nov 14, 2017 6.192 6.254 6.146 6.233 11,127,512 +0.05(+0.74%)
Nov 13, 2017 6.229 6.229 6.167 6.187 6,983,139 -0.09(-1.40%)
Nov 10, 2017 6.267 6.284 6.250 6.275 9,192,203 +0.01(+0.20%)
Nov 09, 2017 6.208 6.267 6.208 6.263 11,016,521 +0.03(+0.40%)
Nov 08, 2017 6.221 6.258 6.217 6.238 7,175,271 +0.03(+0.47%)
Nov 07, 2017 6.275 6.309 6.196 6.208 11,188,619 +0.01(+0.20%)
Nov 06, 2017 6.133 6.221 6.129 6.196 6,286,131 +0.08(+1.30%)
Nov 03, 2017 6.137 6.154 6.106 6.116 5,614,635 +0.02(+0.27%)
Nov 02, 2017 6.141 6.158 6.091 6.100 7,572,510 -0.03(-0.41%)
Nov 01, 2017 6.227 6.246 6.100 6.125 11,616,760 -0.08(-1.35%)
Oct 31, 2017 6.150 6.250 6.150 6.208 16,731,542 +0.07(+1.09%)
Oct 30, 2017 6.116 6.191 6.100 6.141 14,709,839 -0.05(-0.73%)
Oct 27, 2017 6.174 6.220 6.133 6.187 18,099,808 -0.00(-0.07%)
Oct 26, 2017 6.203 6.224 6.172 6.191 16,169,943 +0.00(+0.00%)
Oct 25, 2017 6.055 6.203 6.046 6.191 20,082,036 +0.20(+3.37%)
Oct 24, 2017 5.918 6.005 5.836 5.989 28,524,306 -0.13(-2.09%)
Oct 23, 2017 6.063 6.174 6.026 6.116 23,140,882 +0.11(+1.85%)
Oct 20, 2017 6.050 6.081 6.005 6.005 14,508,150 -0.06(-0.95%)
Oct 19, 2017 6.001 6.079 5.976 6.063 6,540,058 +0.05(+0.82%)
Oct 18, 2017 5.980 6.022 5.931 6.013 9,461,706 +0.05(+0.83%)
Oct 17, 2017 6.030 6.038 5.939 5.964 18,322,960 -0.07(-1.09%)
Oct 16, 2017 6.112 6.125 6.009 6.030 14,283,811 -0.04(-0.61%)
Oct 13, 2017 6.067 6.088 6.046 6.067 7,034,979 +0.04(+0.68%)
Oct 12, 2017 6.042 6.042 6.009 6.026 7,558,262 +0.01(+0.21%)
Oct 11, 2017 6.079 6.096 5.991 6.013 12,243,052 -0.07(-1.22%)
Oct 10, 2017 6.104 6.123 6.083 6.088 8,568,199 +0.03(+0.48%)
Oct 09, 2017 6.050 6.067 6.030 6.059 4,557,262 +0.02(+0.41%)
Oct 06, 2017 6.026 6.048 6.005 6.034 5,401,857 +0.05(+0.76%)
Oct 05, 2017 6.001 6.017 5.964 5.989 6,038,162 +0.00(+0.07%)
Oct 04, 2017 5.989 6.015 5.972 5.984 13,188,955 -0.02(-0.27%)
Oct 03, 2017 6.005 6.030 5.933 6.001 19,164,292 -0.05(-0.89%)
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.