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 (%)
Jun 28, 2013 3.866 3.946 3.852 3.897 20,047,542 -0.02(-0.48%)
Jun 27, 2013 3.895 3.935 3.845 3.916 14,549,022 +0.11(+2.81%)
Jun 26, 2013 3.792 3.853 3.792 3.809 19,786,108 -0.00(-0.02%)
Jun 25, 2013 3.763 3.819 3.759 3.810 18,010,726 +0.10(+2.70%)
Jun 24, 2013 3.743 3.743 3.682 3.710 21,836,812 -0.09(-2.32%)
Jun 21, 2013 3.834 3.843 3.776 3.798 16,059,557 +0.03(+0.85%)
Jun 20, 2013 3.804 3.835 3.739 3.766 18,644,932 -0.11(-2.78%)
Jun 19, 2013 3.931 3.957 3.874 3.874 11,177,783 -0.06(-1.54%)
Jun 18, 2013 3.957 3.973 3.925 3.934 16,131,529 -0.06(-1.59%)
Jun 17, 2013 3.966 4.021 3.965 3.998 21,971,614 +0.02(+0.48%)
Jun 14, 2013 3.949 4.012 3.941 3.979 24,402,708 +0.04(+0.91%)
Jun 13, 2013 3.907 3.956 3.894 3.943 15,846,771 -0.01(-0.26%)
Jun 12, 2013 4.001 4.001 3.927 3.953 16,832,062 -0.08(-1.95%)
Jun 11, 2013 4.008 4.050 3.984 4.032 15,857,350 -0.05(-1.23%)
Jun 10, 2013 4.081 4.104 4.060 4.082 16,525,396 +0.01(+0.19%)
Jun 07, 2013 4.063 4.107 4.033 4.074 15,064,532 +0.03(+0.80%)
Jun 06, 2013 4.025 4.054 4.009 4.042 9,489,876 +0.01(+0.16%)
Jun 05, 2013 4.085 4.095 4.015 4.036 13,349,760 -0.10(-2.36%)
Jun 04, 2013 4.144 4.171 4.116 4.133 13,839,558 +0.02(+0.58%)
Jun 03, 2013 4.163 4.218 4.083 4.109 36,405,112 +0.16(+4.02%)
May 31, 2013 4.031 4.038 3.950 3.950 20,044,626 +0.00(+0.07%)
May 30, 2013 3.924 4.011 3.924 3.948 10,688,673 +0.03(+0.65%)
May 29, 2013 3.911 3.945 3.885 3.922 15,467,446 -0.10(-2.47%)
May 28, 2013 4.011 4.047 3.991 4.021 14,868,127 +0.07(+1.67%)
May 24, 2013 3.986 3.991 3.939 3.955 9,534,433 -0.06(-1.55%)
May 23, 2013 4.037 4.039 3.976 4.018 15,878,033 -0.06(-1.39%)
May 22, 2013 4.091 4.116 4.052 4.074 21,519,408 -0.05(-1.10%)
May 21, 2013 4.116 4.160 4.090 4.120 19,412,650 +0.04(+0.97%)
May 20, 2013 4.093 4.097 4.045 4.080 13,860,060 -0.02(-0.55%)
May 17, 2013 4.069 4.116 4.043 4.103 13,575,260 +0.06(+1.50%)
May 16, 2013 4.009 4.077 4.009 4.042 12,269,975 +0.02(+0.59%)
May 15, 2013 4.072 4.088 4.005 4.019 15,328,999 -0.03(-0.77%)
May 13, 2013 4.050 4.081 4.017 4.050 13,475,578 -0.01(-0.16%)
May 10, 2013 4.098 4.107 4.028 4.056 18,696,348 -0.04(-0.92%)
May 09, 2013 4.121 4.126 4.085 4.094 11,279,135 -0.05(-1.26%)
May 08, 2013 4.136 4.154 4.090 4.146 19,772,148 -0.01(-0.30%)
May 07, 2013 4.088 4.174 4.075 4.159 28,255,458 +0.07(+1.74%)
May 06, 2013 4.094 4.114 4.068 4.088 11,610,416 -0.02(-0.44%)
May 03, 2013 4.059 4.111 4.028 4.106 21,078,056 +0.08(+1.93%)
May 02, 2013 3.984 4.037 3.981 4.028 31,086,138 +0.10(+2.48%)
May 01, 2013 3.980 3.988 3.910 3.931 24,746,512 -0.02(-0.48%)
Apr 30, 2013 3.898 3.963 3.891 3.949 18,424,176 +0.09(+2.28%)
Apr 29, 2013 3.861 3.899 3.847 3.861 22,736,604 +0.07(+1.77%)
Apr 26, 2013 3.843 3.866 3.778 3.794 31,147,594 -0.07(-1.86%)
Apr 25, 2013 3.858 3.885 3.847 3.866 17,793,914 +0.01(+0.15%)
Apr 24, 2013 3.894 3.903 3.840 3.861 27,313,202 -0.04(-0.90%)
Apr 23, 2013 3.923 3.947 3.877 3.896 26,222,468 -0.01(-0.34%)
Apr 22, 2013 3.892 3.920 3.866 3.909 26,105,474 -0.04(-1.03%)
Apr 19, 2013 3.931 3.956 3.890 3.949 33,494,480 +0.04(+1.14%)
Apr 18, 2013 4.010 4.025 3.889 3.905 30,772,168 -0.06(-1.48%)
Apr 17, 2013 4.028 4.038 3.930 3.964 36,849,028 -0.08(-2.03%)
Apr 16, 2013 3.994 4.056 3.984 4.046 28,724,034 +0.10(+2.52%)
Apr 15, 2013 4.033 4.044 3.930 3.947 62,417,624 -0.13(-3.22%)
Apr 12, 2013 4.179 4.283 4.056 4.078 194,998,160 -1.06(-20.68%)
Apr 11, 2013 5.062 5.160 5.031 5.142 38,074,692 +0.13(+2.53%)
Apr 10, 2013 4.873 5.053 4.873 5.015 28,409,516 +0.14(+2.95%)
Apr 09, 2013 4.824 4.928 4.803 4.871 16,192,361 -0.03(-0.62%)
Apr 08, 2013 4.885 4.911 4.864 4.901 11,293,350 -0.02(-0.44%)
Apr 05, 2013 4.891 4.932 4.842 4.923 10,000,050 -0.05(-0.99%)
Apr 04, 2013 4.977 4.991 4.938 4.972 15,694,954 -0.10(-2.03%)
Apr 03, 2013 5.125 5.154 5.057 5.075 15,251,236 -0.05(-1.05%)
Apr 02, 2013 5.131 5.190 5.104 5.129 15,330,774 +0.09(+1.73%)
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.