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 (%)
Apr 28, 2017 5.908 5.932 5.883 5.916 11,102,935 -0.00(-0.07%)
Apr 27, 2017 5.892 5.932 5.879 5.920 10,977,816 +0.03(+0.48%)
Apr 26, 2017 5.871 5.908 5.855 5.892 13,364,323 -0.02(-0.28%)
Apr 25, 2017 5.900 5.924 5.859 5.908 17,620,024 +0.04(+0.76%)
Apr 24, 2017 5.920 5.934 5.835 5.863 18,026,826 -0.02(-0.35%)
Apr 21, 2017 5.871 5.883 5.827 5.883 18,341,616 +0.00(+0.07%)
Apr 20, 2017 5.908 5.910 5.851 5.879 8,430,857 +0.05(+0.91%)
Apr 19, 2017 5.851 5.869 5.810 5.827 11,967,214 -0.03(-0.55%)
Apr 18, 2017 5.847 5.888 5.829 5.859 14,937,208 -0.04(-0.76%)
Apr 17, 2017 5.900 5.920 5.879 5.904 19,665,176 +0.02(+0.35%)
Apr 13, 2017 5.981 6.026 5.883 5.883 43,443,792 -0.32(-5.11%)
Apr 12, 2017 6.127 6.204 6.107 6.200 21,391,700 +0.07(+1.13%)
Apr 11, 2017 6.156 6.166 6.091 6.131 12,182,759 -0.03(-0.53%)
Apr 10, 2017 6.079 6.174 6.058 6.164 21,230,870 -0.04(-0.65%)
Apr 07, 2017 6.196 6.231 6.176 6.204 8,485,238 -0.04(-0.59%)
Apr 06, 2017 6.237 6.257 6.225 6.241 8,264,682 +0.00(+0.00%)
Apr 05, 2017 6.237 6.253 6.196 6.241 10,657,881 -0.01(-0.19%)
Apr 04, 2017 6.257 6.302 6.235 6.253 14,524,176 -0.03(-0.52%)
Apr 03, 2017 6.391 6.408 6.241 6.286 18,124,962 -0.13(-2.09%)
Mar 31, 2017 6.383 6.469 6.363 6.420 10,085,663 +0.00(+0.00%)
Mar 30, 2017 6.391 6.428 6.385 6.420 9,934,383 +0.00(+0.00%)
Mar 29, 2017 6.400 6.440 6.373 6.420 9,958,962 +0.03(+0.51%)
Mar 28, 2017 6.400 6.416 6.347 6.387 11,052,224 -0.01(-0.19%)
Mar 27, 2017 6.400 6.404 6.351 6.400 8,838,970 +0.03(+0.51%)
Mar 24, 2017 6.367 6.412 6.353 6.367 9,936,169 -0.02(-0.25%)
Mar 23, 2017 6.383 6.440 6.371 6.383 11,705,087 +0.02(+0.38%)
Mar 22, 2017 6.322 6.363 6.290 6.359 9,866,788 +0.05(+0.77%)
Mar 21, 2017 6.363 6.408 6.298 6.310 15,090,280 +0.01(+0.13%)
Mar 20, 2017 6.298 6.341 6.237 6.302 16,436,449 +0.07(+1.11%)
Mar 17, 2017 6.420 6.432 6.196 6.233 38,760,036 -0.17(-2.73%)
Mar 16, 2017 6.387 6.465 6.347 6.408 21,451,256 +0.15(+2.34%)
Mar 15, 2017 6.249 6.286 6.184 6.261 10,894,281 -0.06(-0.96%)
Mar 14, 2017 6.335 6.343 6.274 6.322 12,333,042 -0.01(-0.19%)
Mar 13, 2017 6.351 6.371 6.302 6.335 16,760,968 +0.04(+0.58%)
Mar 10, 2017 6.209 6.302 6.204 6.298 13,634,092 +0.11(+1.84%)
Mar 09, 2017 6.111 6.188 6.068 6.184 19,166,508 +0.10(+1.67%)
Mar 08, 2017 6.095 6.131 6.066 6.083 13,962,491 -0.02(-0.40%)
Mar 07, 2017 6.144 6.164 6.079 6.107 27,581,736 -0.05(-0.86%)
Mar 06, 2017 6.217 6.245 6.127 6.160 20,773,402 -0.09(-1.43%)
Mar 03, 2017 6.249 6.286 6.209 6.249 10,749,023 +0.04(+0.65%)
Mar 02, 2017 6.180 6.241 6.156 6.209 8,773,560 -0.03(-0.52%)
Mar 01, 2017 6.253 6.253 6.196 6.241 13,087,536 +0.09(+1.45%)
Feb 28, 2017 6.204 6.213 6.148 6.152 11,744,859 -0.03(-0.46%)
Feb 27, 2017 6.192 6.196 6.152 6.180 10,374,734 +0.00(+0.00%)
Feb 24, 2017 6.135 6.180 6.113 6.180 8,402,197 +0.01(+0.13%)
Feb 23, 2017 6.184 6.217 6.164 6.172 11,492,821 +0.06(+1.00%)
Feb 22, 2017 6.087 6.164 6.074 6.111 20,413,296 -0.10(-1.64%)
Feb 21, 2017 6.131 6.213 6.123 6.213 18,344,320 +0.17(+2.76%)
Feb 17, 2017 6.046 6.046 6.046 0 -0.04(-0.73%)
Feb 16, 2017 6.164 6.192 6.074 6.091 10,505,993 +0.05(+0.87%)
Feb 15, 2017 6.046 6.097 6.034 6.038 14,747,549 -0.02(-0.34%)
Feb 14, 2017 5.997 6.079 5.973 6.058 22,388,466 +0.11(+1.77%)
Feb 13, 2017 5.985 5.993 5.940 5.953 17,890,118 +0.06(+1.03%)
Feb 10, 2017 5.924 5.965 5.888 5.892 18,035,216 -0.03(-0.48%)
Feb 09, 2017 5.733 5.951 5.778 5.920 31,648,680 +0.19(+3.26%)
Feb 08, 2017 5.705 5.741 5.636 5.733 21,343,146 +0.02(+0.28%)
Feb 07, 2017 5.668 5.741 5.660 5.717 23,939,106 +0.09(+1.59%)
Feb 06, 2017 5.640 5.680 5.607 5.628 17,393,092 -0.01(-0.22%)
Feb 03, 2017 5.603 5.656 5.603 5.640 11,190,056 +0.05(+0.95%)
Feb 02, 2017 5.652 5.668 5.565 5.587 40,311,720 +0.07(+1.18%)
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.