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 (%)
Jul 31, 2017 6.558 6.566 6.463 6.517 14,809,318 +0.04(+0.57%)
Jul 28, 2017 6.517 6.541 6.455 6.479 7,734,941 +0.05(+0.77%)
Jul 27, 2017 6.459 6.517 6.391 6.430 10,408,911 -0.13(-2.01%)
Jul 26, 2017 6.517 6.570 6.506 6.562 8,291,517 +0.04(+0.63%)
Jul 25, 2017 6.492 6.541 6.467 6.521 13,169,686 +0.05(+0.83%)
Jul 24, 2017 6.484 6.517 6.455 6.467 11,101,081 +0.00(+0.00%)
Jul 21, 2017 6.397 6.475 6.356 6.467 11,787,107 +0.07(+1.03%)
Jul 20, 2017 6.356 6.413 6.329 6.401 12,062,533 +0.06(+0.91%)
Jul 19, 2017 6.418 6.422 6.331 6.343 18,969,368 -0.07(-1.09%)
Jul 18, 2017 6.434 6.465 6.360 6.413 15,724,447 -0.04(-0.58%)
Jul 17, 2017 6.484 6.492 6.376 6.451 17,593,372 -0.01(-0.19%)
Jul 14, 2017 6.413 6.570 6.393 6.463 28,285,200 +0.05(+0.71%)
Jul 13, 2017 6.413 6.455 6.380 6.418 24,639,814 -0.03(-0.51%)
Jul 12, 2017 6.393 6.459 6.360 6.451 25,791,530 +0.07(+1.10%)
Jul 11, 2017 6.360 6.382 6.298 6.380 13,026,477 +0.06(+0.98%)
Jul 10, 2017 6.380 6.413 6.294 6.319 17,243,596 +0.12(+1.86%)
Jul 07, 2017 6.166 6.220 6.119 6.203 10,026,943 +0.04(+0.67%)
Jul 06, 2017 6.158 6.232 6.145 6.162 13,076,082 +0.00(+0.00%)
Jul 05, 2017 6.224 6.224 6.162 6.162 12,823,433 -0.08(-1.32%)
Jul 03, 2017 6.265 6.281 6.236 6.244 8,588,142 +0.05(+0.80%)
Jun 30, 2017 6.154 6.267 6.116 6.195 22,071,286 +0.05(+0.87%)
Jun 29, 2017 6.112 6.145 6.059 6.141 11,644,246 -0.01(-0.20%)
Jun 28, 2017 6.075 6.187 6.050 6.154 17,127,792 +0.09(+1.43%)
Jun 27, 2017 6.071 6.100 5.993 6.067 18,003,686 -0.09(-1.54%)
Jun 26, 2017 6.149 6.195 6.129 6.162 7,368,905 +0.04(+0.61%)
Jun 23, 2017 6.092 6.166 6.059 6.125 10,110,010 +0.03(+0.54%)
Jun 22, 2017 6.166 6.170 6.038 6.092 16,736,159 -0.09(-1.40%)
Jun 21, 2017 6.170 6.187 6.137 6.178 7,301,140 +0.03(+0.54%)
Jun 20, 2017 6.145 6.191 6.125 6.145 10,943,401 +0.03(+0.54%)
Jun 19, 2017 6.059 6.123 6.028 6.112 12,897,228 +0.06(+1.02%)
Jun 16, 2017 6.149 6.154 6.009 6.050 21,201,522 -0.16(-2.65%)
Jun 15, 2017 6.228 6.248 6.162 6.215 7,932,610 -0.04(-0.66%)
Jun 14, 2017 6.273 6.306 6.215 6.257 8,060,913 +0.01(+0.20%)
Jun 13, 2017 6.240 6.294 6.236 6.244 11,744,725 +0.03(+0.53%)
Jun 12, 2017 6.261 6.286 6.182 6.211 11,585,159 +0.05(+0.74%)
Jun 09, 2017 6.228 6.236 6.034 6.166 30,683,144 -0.13(-2.10%)
Jun 08, 2017 6.327 6.331 6.242 6.298 13,988,860 -0.02(-0.39%)
Jun 07, 2017 6.327 6.368 6.300 6.323 17,076,394 -0.11(-1.67%)
Jun 06, 2017 6.323 6.442 6.310 6.430 19,485,680 +0.15(+2.36%)
Jun 05, 2017 6.244 6.306 6.236 6.281 9,831,881 +0.02(+0.33%)
Jun 02, 2017 6.269 6.294 6.220 6.261 11,781,217 -0.05(-0.78%)
Jun 01, 2017 6.224 6.314 6.215 6.310 13,749,910 +0.08(+1.32%)
May 31, 2017 6.265 6.281 6.191 6.228 10,957,309 -0.03(-0.47%)
May 30, 2017 6.310 6.335 6.229 6.257 15,878,001 -0.05(-0.84%)
May 26, 2017 6.302 6.335 6.245 6.310 14,022,868 +0.01(+0.13%)
May 25, 2017 6.269 6.375 6.269 6.302 19,469,604 +0.13(+2.04%)
May 24, 2017 6.123 6.184 6.107 6.176 15,758,189 +0.06(+0.93%)
May 23, 2017 6.115 6.166 6.099 6.119 8,042,014 +0.00(+0.07%)
May 22, 2017 6.160 6.164 6.099 6.115 7,675,856 -0.04(-0.73%)
May 19, 2017 6.115 6.168 6.091 6.160 7,648,353 +0.07(+1.20%)
May 18, 2017 6.103 6.131 6.046 6.087 10,039,792 +0.04(+0.60%)
May 17, 2017 6.156 6.180 6.022 6.050 20,766,614 -0.15(-2.42%)
May 16, 2017 6.164 6.221 6.164 6.200 12,358,294 +0.06(+0.93%)
May 15, 2017 6.168 6.188 6.129 6.144 9,929,502 -0.07(-1.05%)
May 12, 2017 6.237 6.302 6.196 6.209 13,337,674 +0.00(+0.07%)
May 11, 2017 6.050 6.217 6.042 6.204 37,711,316 +0.15(+2.41%)
May 10, 2017 6.050 6.079 6.001 6.058 10,979,623 -0.01(-0.20%)
May 09, 2017 6.119 6.156 6.040 6.070 26,528,304 -0.07(-1.06%)
May 08, 2017 6.034 6.156 6.034 6.135 23,513,166 +0.12(+2.03%)
May 05, 2017 5.973 6.026 5.973 6.014 14,712,486 +0.03(+0.54%)
May 04, 2017 5.981 6.005 5.965 5.981 12,598,354 +0.02(+0.27%)
May 03, 2017 5.961 5.982 5.932 5.965 9,327,448 +0.07(+1.10%)
May 02, 2017 5.916 5.965 5.886 5.900 13,970,933 -0.01(-0.14%)
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.