Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.79 -0.05 (-0.28%)
Official Closing Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2017 6.187 6.207 6.158 6.187 21,327,860 -0.02(-0.33%)
Aug 30, 2017 6.265 6.281 6.191 6.207 16,402,938 -0.09(-1.44%)
Aug 29, 2017 6.265 6.314 6.253 6.298 17,136,244 -0.02(-0.26%)
Aug 28, 2017 6.339 6.372 6.294 6.314 24,241,126 +0.07(+1.06%)
Aug 25, 2017 6.207 6.259 6.207 6.248 20,968,758 +0.07(+1.07%)
Aug 24, 2017 6.154 6.203 6.071 6.182 18,388,300 +0.07(+1.15%)
Aug 23, 2017 5.997 6.129 5.964 6.112 40,187,084 +0.23(+3.93%)
Aug 22, 2017 5.914 5.931 5.807 5.881 37,055,056 -0.12(-2.06%)
Aug 21, 2017 5.795 6.053 5.725 6.005 74,441,688 -0.09(-1.56%)
Aug 18, 2017 6.224 6.224 5.976 6.100 81,453,840 -0.47(-7.16%)
Aug 17, 2017 6.607 6.659 6.554 6.570 22,042,108 +0.12(+1.79%)
Aug 16, 2017 6.380 6.562 6.356 6.455 18,671,524 +0.07(+1.03%)
Aug 15, 2017 6.380 6.401 6.364 6.389 5,378,445 +0.01(+0.13%)
Aug 14, 2017 6.409 6.434 6.380 6.380 4,685,810 -0.01(-0.13%)
Aug 11, 2017 6.356 6.409 6.347 6.389 8,285,148 +0.07(+1.11%)
Aug 10, 2017 6.438 6.442 6.306 6.319 12,033,917 -0.12(-1.79%)
Aug 09, 2017 6.393 6.434 6.376 6.434 6,118,571 +0.03(+0.52%)
Aug 08, 2017 6.409 6.459 6.395 6.401 6,003,883 -0.01(-0.13%)
Aug 07, 2017 6.422 6.434 6.378 6.409 8,252,610 -0.05(-0.83%)
Aug 04, 2017 6.512 6.517 6.463 6.463 5,374,917 -0.04(-0.63%)
Aug 03, 2017 6.512 6.525 6.438 6.504 13,681,240 -0.00(-0.06%)
Aug 02, 2017 6.537 6.541 6.488 6.508 6,608,917 -0.05(-0.82%)
Aug 01, 2017 6.537 6.566 6.517 6.562 13,528,543 +0.05(+0.70%)
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%)
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.