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

Infosys Ltd ADR (NY: INFY )

17.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2018 9.080 9.080 9.080 0 +0.14(+1.52%)
Aug 30, 2018 8.900 8.966 8.861 8.944 10,475,776 +0.05(+0.54%)
Aug 29, 2018 8.935 8.975 8.883 8.896 14,804,149 -0.13(-1.45%)
Aug 28, 2018 9.049 9.053 9.010 9.027 8,297,002 +0.05(+0.54%)
Aug 27, 2018 9.027 9.084 8.970 8.979 8,450,743 +0.10(+1.18%)
Aug 24, 2018 8.931 8.931 8.820 8.874 8,792,159 -0.03(-0.39%)
Aug 23, 2018 9.005 9.062 8.900 8.909 12,797,828 -0.05(-0.59%)
Aug 22, 2018 8.957 8.992 8.922 8.962 12,430,486 +0.00(+0.05%)
Aug 21, 2018 9.001 9.069 8.940 8.957 9,414,552 -0.00(-0.05%)
Aug 20, 2018 8.962 9.082 8.868 8.962 14,071,535 -0.25(-2.75%)
Aug 17, 2018 9.171 9.241 9.150 9.215 8,245,894 +0.04(+0.43%)
Aug 16, 2018 9.180 9.198 9.141 9.176 7,192,331 +0.05(+0.58%)
Aug 15, 2018 9.084 9.136 9.005 9.123 6,862,772 -0.01(-0.14%)
Aug 14, 2018 9.097 9.158 9.080 9.136 6,259,571 +0.03(+0.38%)
Aug 13, 2018 9.123 9.158 9.088 9.101 5,521,585 +0.01(+0.10%)
Aug 10, 2018 9.053 9.108 9.036 9.093 5,072,848 -0.04(-0.48%)
Aug 09, 2018 9.115 9.171 9.101 9.136 6,439,072 +0.07(+0.72%)
Aug 08, 2018 9.005 9.119 8.975 9.071 8,568,126 +0.07(+0.73%)
Aug 07, 2018 9.027 9.032 8.874 9.005 10,474,356 +0.00(+0.05%)
Aug 06, 2018 8.931 9.010 8.883 9.001 7,523,249 +0.02(+0.24%)
Aug 03, 2018 8.896 8.983 8.854 8.979 9,635,346 +0.07(+0.79%)
Aug 02, 2018 8.822 8.935 8.795 8.909 16,149,474 +0.01(+0.15%)
Aug 01, 2018 8.852 8.900 8.830 8.896 10,401,429 +0.07(+0.84%)
Jul 31, 2018 8.791 8.835 8.774 8.822 18,933,944 +0.10(+1.20%)
Jul 30, 2018 8.830 8.874 8.691 8.717 16,153,612 -0.17(-1.97%)
Jul 27, 2018 9.005 9.018 8.844 8.892 9,921,974 -0.09(-0.97%)
Jul 26, 2018 8.966 9.005 8.935 8.979 10,965,857 -0.02(-0.19%)
Jul 25, 2018 8.935 9.040 8.922 8.997 8,623,082 +0.08(+0.93%)
Jul 24, 2018 8.896 8.927 8.857 8.914 9,782,963 +0.10(+1.19%)
Jul 23, 2018 8.765 8.822 8.736 8.809 7,861,679 +0.06(+0.70%)
Jul 20, 2018 8.699 8.809 8.693 8.747 11,889,037 +0.13(+1.52%)
Jul 19, 2018 8.498 8.660 8.498 8.616 17,150,822 +0.01(+0.15%)
Jul 18, 2018 8.638 8.664 8.594 8.603 6,672,552 -0.10(-1.11%)
Jul 17, 2018 8.555 8.717 8.533 8.699 13,878,935 +0.13(+1.53%)
Jul 16, 2018 8.625 8.642 8.540 8.568 16,895,556 +0.08(+0.93%)
Jul 13, 2018 8.358 8.581 8.350 8.489 31,137,976 -0.26(-2.95%)
Jul 12, 2018 8.542 8.782 8.516 8.747 32,385,254 +0.11(+1.27%)
Jul 11, 2018 8.538 8.651 8.538 8.638 18,291,728 -0.01(-0.10%)
Jul 10, 2018 8.503 8.691 8.428 8.647 20,432,254 +0.17(+1.96%)
Jul 09, 2018 8.420 8.498 8.406 8.481 15,721,686 +0.11(+1.31%)
Jul 06, 2018 8.358 8.400 8.319 8.371 15,356,825 -0.08(-0.98%)
Jul 05, 2018 8.297 8.468 8.267 8.454 24,928,660 -0.15(-1.78%)
Jul 03, 2018 8.607 8.607 8.607 0 +0.03(+0.41%)
Jul 02, 2018 8.476 8.590 8.472 8.573 11,155,985 +0.08(+0.93%)
Jun 29, 2018 8.371 8.529 8.363 8.494 21,977,368 +0.19(+2.26%)
Jun 28, 2018 8.157 8.332 8.144 8.306 18,232,910 +0.15(+1.82%)
Jun 27, 2018 8.105 8.215 8.083 8.157 15,804,707 -0.03(-0.32%)
Jun 26, 2018 8.131 8.197 8.109 8.183 9,666,385 +0.03(+0.43%)
Jun 25, 2018 8.157 8.179 8.118 8.148 10,568,019 -0.03(-0.43%)
Jun 22, 2018 8.039 8.197 7.998 8.183 18,662,268 +0.21(+2.69%)
Jun 21, 2018 7.969 7.989 7.939 7.969 8,527,525 +0.03(+0.39%)
Jun 20, 2018 7.965 7.987 7.930 7.939 8,415,980 -0.02(-0.22%)
Jun 19, 2018 8.000 8.000 7.932 7.956 17,599,172 -0.10(-1.30%)
Jun 18, 2018 8.087 8.109 8.048 8.061 12,453,121 -0.13(-1.55%)
Jun 15, 2018 7.939 8.114 8.188 12,902,176 +0.25(+3.14%)
Jun 14, 2018 8.083 8.083 7.934 7.939 12,635,477 -0.09(-1.11%)
Jun 13, 2018 8.104 8.147 8.023 8.028 11,250,243 -0.08(-0.95%)
Jun 12, 2018 8.019 8.130 8.008 8.104 8,751,911 +0.11(+1.33%)
Jun 11, 2018 7.989 8.023 7.951 7.998 6,032,014 +0.01(+0.11%)
Jun 08, 2018 7.925 8.019 7.917 7.989 8,475,707 +0.07(+0.86%)
Jun 07, 2018 7.989 8.019 7.917 7.921 7,088,915 -0.07(-0.91%)
Jun 06, 2018 7.994 7.994 7,522,240 +0.16(+2.07%)
Jun 05, 2018 7.806 7.844 7.757 7.831 7,115,782 -0.03(-0.43%)
Jun 04, 2018 7.836 7.874 7.827 7.866 5,559,599 +0.06(+0.82%)
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.