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 (%)
Feb 28, 2019 9.313 9.383 9.278 9.339 7,822,825 +0.02(+0.19%)
Feb 27, 2019 9.243 9.348 9.204 9.322 7,820,392 -0.03(-0.28%)
Feb 26, 2019 9.322 9.374 9.252 9.348 7,281,832 -0.07(-0.74%)
Feb 25, 2019 9.435 9.504 9.391 9.417 8,931,872 +0.16(+1.69%)
Feb 22, 2019 9.200 9.300 9.191 9.261 5,331,448 +0.07(+0.76%)
Feb 21, 2019 9.234 9.247 9.139 9.191 7,935,482 -0.13(-1.40%)
Feb 20, 2019 9.252 9.348 9.252 9.322 7,683,571 +0.13(+1.42%)
Feb 19, 2019 9.121 9.208 9.043 9.191 15,431,366 -0.18(-1.95%)
Feb 15, 2019 9.304 9.391 9.269 9.374 10,640,168 +0.00(+0.00%)
Feb 14, 2019 9.278 9.374 9.252 9.374 9,691,979 -0.03(-0.37%)
Feb 13, 2019 9.452 9.470 9.383 9.409 10,941,929 +0.03(+0.28%)
Feb 12, 2019 9.452 9.452 9.374 9.383 7,232,288 -0.04(-0.46%)
Feb 11, 2019 9.461 9.487 9.400 9.426 6,806,437 -0.03(-0.37%)
Feb 08, 2019 9.435 9.487 9.417 9.461 4,710,100 +0.01(+0.09%)
Feb 07, 2019 9.461 9.522 9.409 9.452 8,168,530 -0.04(-0.46%)
Feb 06, 2019 9.504 9.531 9.452 9.496 6,288,515 +0.05(+0.55%)
Feb 05, 2019 9.452 9.513 9.426 9.443 7,950,588 -0.03(-0.28%)
Feb 04, 2019 9.435 9.478 9.400 9.470 8,546,648 -0.03(-0.28%)
Feb 01, 2019 9.452 9.518 9.417 9.496 7,634,900 +0.09(+0.93%)
Jan 31, 2019 9.304 9.426 9.304 9.409 11,886,204 +0.18(+1.98%)
Jan 30, 2019 9.112 9.261 9.069 9.226 8,065,002 +0.10(+1.05%)
Jan 29, 2019 9.139 9.173 9.078 9.130 9,494,218 -0.03(-0.38%)
Jan 28, 2019 9.139 9.208 9.095 9.165 5,960,024 -0.03(-0.28%)
Jan 25, 2019 9.156 9.213 9.069 9.191 10,146,120 +0.10(+1.15%)
Jan 24, 2019 9.173 9.191 9.086 9.086 7,607,768 -0.04(-0.42%)
Jan 23, 2019 9.151 9.151 9.038 9.125 9,356,973 +0.00(+0.00%)
Jan 22, 2019 9.220 9.250 9.073 9.125 12,045,412 -0.12(-1.31%)
Jan 18, 2019 9.185 9.263 9.168 9.246 11,734,896 +0.08(+0.85%)
Jan 17, 2019 9.133 9.211 9.099 9.168 11,056,786 -0.03(-0.28%)
Jan 16, 2019 9.159 9.216 9.142 9.194 13,904,206 +0.10(+1.14%)
Jan 15, 2019 9.159 9.168 9.064 9.090 14,025,444 +0.10(+1.16%)
Jan 14, 2019 8.821 9.021 8.778 8.986 39,412,072 -0.03(-0.38%)
Jan 11, 2019 8.821 9.255 8.769 9.021 46,768,788 +0.46(+5.36%)
Jan 10, 2019 8.475 8.570 8.405 8.561 16,097,389 +0.01(+0.10%)
Jan 09, 2019 8.457 8.570 8.440 8.553 11,117,115 +0.10(+1.23%)
Jan 08, 2019 8.509 8.535 8.423 8.449 10,838,271 +0.03(+0.41%)
Jan 07, 2019 8.405 8.501 8.371 8.414 8,923,804 +0.07(+0.83%)
Jan 04, 2019 8.249 8.423 8.232 8.345 8,215,443 +0.14(+1.69%)
Jan 03, 2019 8.275 8.310 8.206 8.206 10,853,523 -0.12(-1.46%)
Jan 02, 2019 8.232 8.431 8.206 8.327 11,330,154 +0.08(+0.95%)
Dec 31, 2018 8.206 8.258 8.132 8.249 8,342,963 +0.08(+0.95%)
Dec 28, 2018 8.215 8.232 8.128 8.171 7,868,771 -0.02(-0.21%)
Dec 27, 2018 8.059 8.189 8.041 8.189 11,374,722 +0.06(+0.75%)
Dec 26, 2018 7.929 8.128 7.903 8.128 10,391,149 +0.26(+3.30%)
Dec 24, 2018 7.963 8.007 7.859 7.868 9,913,833 -0.02(-0.22%)
Dec 21, 2018 7.981 8.067 7.885 7.885 17,640,774 -0.16(-1.94%)
Dec 20, 2018 8.241 8.267 7.920 8.041 27,176,040 -0.13(-1.59%)
Dec 19, 2018 8.223 8.301 8.128 8.171 9,434,661 -0.10(-1.15%)
Dec 18, 2018 8.388 8.423 8.232 8.267 11,243,145 -0.05(-0.63%)
Dec 17, 2018 8.509 8.518 8.267 8.319 12,140,875 -0.25(-2.93%)
Dec 14, 2018 8.657 8.674 8.553 8.570 9,000,878 +0.02(+0.20%)
Dec 13, 2018 8.605 8.648 8.531 8.553 9,199,618 +0.18(+2.17%)
Dec 12, 2018 8.466 8.509 8.371 8.371 6,293,273 -0.03(-0.31%)
Dec 11, 2018 8.362 8.466 8.336 8.397 9,177,656 +0.10(+1.25%)
Dec 10, 2018 8.275 8.310 8.171 8.293 8,921,784 -0.10(-1.24%)
Dec 07, 2018 8.518 8.639 8.362 8.397 13,101,848 -0.12(-1.42%)
Dec 06, 2018 8.466 8.544 8.414 8.518 19,823,230 -0.02(-0.20%)
Dec 04, 2018 8.613 8.709 8.518 8.535 10,985,121 -0.04(-0.50%)
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.