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 (%)
Sep 30, 2014 5.815 5.851 5.799 5.830 15,196,280 -0.00(-0.05%)
Sep 29, 2014 5.790 5.844 5.784 5.833 15,700,284 +0.04(+0.73%)
Sep 26, 2014 5.748 5.800 5.730 5.791 15,453,749 +0.11(+1.86%)
Sep 25, 2014 5.728 5.767 5.675 5.685 22,384,420 -0.07(-1.14%)
Sep 24, 2014 5.678 5.752 5.674 5.750 12,924,237 +0.08(+1.34%)
Sep 23, 2014 5.650 5.691 5.634 5.674 13,994,838 -0.00(-0.05%)
Sep 22, 2014 5.722 5.735 5.663 5.677 18,154,638 -0.06(-1.04%)
Sep 19, 2014 5.780 5.792 5.727 5.737 23,708,330 +0.01(+0.10%)
Sep 18, 2014 5.783 5.794 5.697 5.731 36,198,700 +0.02(+0.41%)
Sep 17, 2014 5.888 5.900 5.678 5.708 38,881,088 -0.05(-0.84%)
Sep 16, 2014 5.717 5.779 5.704 5.756 16,150,202 +0.06(+1.13%)
Sep 15, 2014 5.735 5.758 5.688 5.691 9,299,462 -0.06(-0.97%)
Sep 12, 2014 5.783 5.800 5.725 5.747 12,377,487 -0.05(-0.80%)
Sep 11, 2014 5.817 5.821 5.772 5.794 10,333,480 -0.03(-0.56%)
Sep 10, 2014 5.781 5.840 5.778 5.826 13,092,387 +0.02(+0.27%)
Sep 09, 2014 5.908 5.914 5.796 5.811 21,023,160 -0.14(-2.36%)
Sep 08, 2014 5.983 5.991 5.932 5.952 13,569,778 +0.01(+0.23%)
Sep 05, 2014 5.900 5.941 5.889 5.938 11,514,877 +0.05(+0.82%)
Sep 04, 2014 5.908 5.921 5.880 5.890 14,235,811 -0.01(-0.18%)
Sep 03, 2014 5.893 5.904 5.828 5.901 21,946,578 +0.17(+2.98%)
Sep 02, 2014 5.731 5.751 5.715 5.730 6,931,739 -0.00(-0.08%)
Aug 29, 2014 5.729 5.735 5.735 5.735 25,900,516 +0.02(+0.40%)
Aug 28, 2014 5.700 5.718 5.660 5.712 7,795,719 -0.03(-0.50%)
Aug 27, 2014 5.752 5.771 5.735 5.741 11,174,510 +0.01(+0.20%)
Aug 26, 2014 5.736 5.745 5.698 5.729 7,764,593 +0.01(+0.24%)
Aug 25, 2014 5.731 5.748 5.702 5.716 10,038,846 +0.03(+0.53%)
Aug 22, 2014 5.692 5.737 5.676 5.686 12,942,881 +0.06(+1.06%)
Aug 21, 2014 5.629 5.646 5.596 5.626 5,842,328 -0.01(-0.19%)
Aug 20, 2014 5.633 5.675 5.633 5.637 8,393,037 +0.04(+0.64%)
Aug 19, 2014 5.627 5.629 5.588 5.601 13,036,984 -0.03(-0.50%)
Aug 18, 2014 5.603 5.638 5.566 5.629 10,534,073 +0.03(+0.45%)
Aug 15, 2014 5.620 5.634 5.553 5.604 9,277,062 +0.00(+0.02%)
Aug 14, 2014 5.625 5.658 5.597 5.603 10,192,056 -0.02(-0.31%)
Aug 13, 2014 5.634 5.641 5.599 5.620 7,324,915 +0.05(+0.86%)
Aug 12, 2014 5.605 5.633 5.550 5.572 13,296,072 -0.06(-1.13%)
Aug 11, 2014 5.613 5.657 5.610 5.636 9,128,324 +0.06(+1.04%)
Aug 08, 2014 5.488 5.596 5.480 5.578 16,958,862 +0.07(+1.26%)
Aug 07, 2014 5.512 5.542 5.492 5.508 25,803,186 +0.08(+1.56%)
Aug 06, 2014 5.405 5.444 5.314 5.424 23,262,614 -0.14(-2.48%)
Aug 05, 2014 5.587 5.602 5.516 5.561 21,241,192 +0.04(+0.77%)
Aug 04, 2014 5.465 5.522 5.445 5.519 17,940,278 +0.20(+3.79%)
Aug 01, 2014 5.290 5.325 5.266 5.318 14,293,300 +0.03(+0.64%)
Jul 31, 2014 5.303 5.323 5.272 5.284 12,076,805 -0.08(-1.47%)
Jul 30, 2014 5.356 5.383 5.340 5.363 5,569,762 +0.02(+0.45%)
Jul 29, 2014 5.386 5.386 5.335 5.339 8,072,341 -0.05(-0.88%)
Jul 28, 2014 5.340 5.389 5.324 5.386 9,630,512 +0.07(+1.23%)
Jul 25, 2014 5.358 5.367 5.306 5.320 5,423,732 -0.05(-1.02%)
Jul 24, 2014 5.393 5.409 5.334 5.375 9,143,865 +0.03(+0.50%)
Jul 23, 2014 5.390 5.390 5.329 5.348 13,918,404 +0.11(+2.17%)
Jul 22, 2014 5.198 5.265 5.193 5.235 13,901,908 +0.08(+1.53%)
Jul 21, 2014 5.140 5.159 5.077 5.156 19,469,160 -0.07(-1.36%)
Jul 18, 2014 5.168 5.237 5.153 5.227 12,222,701 +0.10(+1.92%)
Jul 17, 2014 5.228 5.248 5.122 5.129 13,238,562 -0.16(-2.94%)
Jul 16, 2014 5.180 5.286 5.180 5.284 29,050,492 +0.14(+2.72%)
Jul 15, 2014 5.167 5.182 5.126 5.144 17,339,474 -0.03(-0.56%)
Jul 14, 2014 5.176 5.214 5.156 5.173 20,296,006 -0.05(-1.01%)
Jul 11, 2014 5.412 5.446 5.145 5.226 41,450,776 -0.14(-2.57%)
Jul 10, 2014 5.261 5.372 5.233 5.364 21,484,998 +0.06(+1.13%)
Jul 09, 2014 5.319 5.339 5.278 5.304 13,549,153 -0.05(-0.94%)
Jul 08, 2014 5.347 5.375 5.331 5.354 17,402,772 -0.00(-0.05%)
Jul 07, 2014 5.324 5.371 5.309 5.357 17,885,154 +0.18(+3.44%)
Jul 03, 2014 5.184 5.179 5.179 5.179 35,574,300 +0.01(+0.15%)
Jul 02, 2014 5.190 5.193 5.157 5.171 9,939,027 -0.01(-0.19%)
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.