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 (+1.33%)
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 (%)
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%)
May 01, 2017 5.912 5.924 5.896 5.908 5,621,123 -0.01(-0.14%)
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%)
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.