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 -0.11 (-0.64%)
Official Closing 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 (%)
Jan 31, 2020 9.994 10.03 9.939 9.994 26,604,952 -0.09(-0.90%)
Jan 30, 2020 10.03 10.10 10.00 10.09 11,494,129 +0.00(+0.00%)
Jan 29, 2020 10.19 10.28 10.07 10.09 21,637,412 -0.04(-0.36%)
Jan 28, 2020 10.02 10.16 9.976 10.12 16,864,148 +0.10(+1.00%)
Jan 27, 2020 9.876 10.04 9.876 10.02 14,850,996 -0.04(-0.36%)
Jan 24, 2020 10.09 10.14 9.971 10.06 23,239,334 -0.03(-0.27%)
Jan 23, 2020 10.11 10.14 9.921 10.09 30,523,854 +0.02(+0.18%)
Jan 22, 2020 9.976 10.09 9.958 10.07 24,526,120 +0.17(+1.75%)
Jan 21, 2020 9.821 9.948 9.821 9.894 17,316,104 -0.03(-0.28%)
Jan 17, 2020 9.885 9.958 9.775 9.921 7,242,606 +0.03(+0.28%)
Jan 16, 2020 9.885 9.971 9.857 9.894 9,333,776 +0.00(+0.00%)
Jan 15, 2020 9.876 9.967 9.784 9.894 13,032,944 -0.01(-0.09%)
Jan 14, 2020 9.912 9.939 9.821 9.903 16,656,209 -0.02(-0.18%)
Jan 13, 2020 9.985 10.01 9.848 9.921 14,979,793 +0.21(+2.16%)
Jan 10, 2020 10.12 10.17 9.679 9.711 33,774,192 +0.16(+1.62%)
Jan 09, 2020 9.310 9.584 9.260 9.556 31,185,370 +0.36(+3.87%)
Jan 08, 2020 9.119 9.228 9.110 9.201 14,739,394 -0.01(-0.10%)
Jan 07, 2020 9.228 9.274 9.210 9.210 11,612,692 -0.10(-1.08%)
Jan 06, 2020 9.319 9.342 9.274 9.310 11,042,097 -0.09(-0.97%)
Jan 03, 2020 9.383 9.438 9.356 9.401 7,667,887 +0.02(+0.19%)
Jan 02, 2020 9.392 9.429 9.328 9.383 6,237,714 -0.03(-0.29%)
Dec 31, 2019 9.265 9.410 9.265 9.410 6,003,501 +0.15(+1.57%)
Dec 30, 2019 9.356 9.365 9.228 9.265 7,048,116 -0.09(-0.97%)
Dec 27, 2019 9.347 9.429 9.338 9.356 8,866,745 +0.08(+0.88%)
Dec 26, 2019 9.347 9.374 9.265 9.274 6,377,817 -0.06(-0.68%)
Dec 24, 2019 9.374 9.374 9.310 9.338 1,897,972 -0.05(-0.49%)
Dec 23, 2019 9.383 9.401 9.338 9.383 3,839,241 +0.00(+0.00%)
Dec 20, 2019 9.347 9.420 9.338 9.383 6,938,505 +0.02(+0.19%)
Dec 19, 2019 9.383 9.392 9.269 9.365 8,008,638 -0.05(-0.58%)
Dec 18, 2019 9.429 9.456 9.383 9.420 11,201,082 +0.04(+0.39%)
Dec 17, 2019 9.365 9.410 9.278 9.383 16,824,832 +0.15(+1.58%)
Dec 16, 2019 9.192 9.246 9.183 9.237 8,288,519 +0.05(+0.50%)
Dec 13, 2019 9.164 9.246 9.151 9.192 8,847,115 +0.05(+0.50%)
Dec 12, 2019 9.037 9.155 9.023 9.146 10,461,692 -0.04(-0.40%)
Dec 11, 2019 9.192 9.210 9.137 9.183 16,356,415 +0.03(+0.30%)
Dec 10, 2019 9.082 9.173 9.046 9.155 14,033,525 +0.09(+1.01%)
Dec 09, 2019 9.100 9.173 9.055 9.064 7,042,080 +0.00(+0.00%)
Dec 06, 2019 9.055 9.100 9.055 9.064 4,092,369 +0.05(+0.51%)
Dec 05, 2019 9.055 9.064 8.982 9.018 7,268,599 +0.03(+0.30%)
Dec 04, 2019 8.991 9.037 8.918 8.991 8,959,402 +0.17(+1.96%)
Dec 03, 2019 8.863 8.882 8.800 8.818 4,533,895 -0.02(-0.21%)
Dec 02, 2019 8.863 8.872 8.800 8.836 10,598,020 -0.13(-1.42%)
Nov 29, 2019 8.872 8.973 8.872 8.964 5,120,698 +0.05(+0.51%)
Nov 27, 2019 8.827 8.927 8.800 8.918 9,856,582 +0.12(+1.35%)
Nov 26, 2019 8.836 8.927 8.800 8.800 22,073,260 -0.20(-2.23%)
Nov 25, 2019 8.854 9.009 8.800 9.000 18,205,278 +0.25(+2.81%)
Nov 22, 2019 8.800 8.900 8.736 8.754 25,879,408 -0.25(-2.74%)
Nov 21, 2019 9.027 9.055 8.955 9.000 4,717,370 -0.05(-0.50%)
Nov 20, 2019 8.936 9.100 8.936 9.046 9,279,365 +0.08(+0.92%)
Nov 19, 2019 9.055 9.064 8.945 8.964 14,278,391 -0.03(-0.30%)
Nov 18, 2019 8.991 9.000 8.918 8.991 11,093,060 +0.00(+0.00%)
Nov 15, 2019 9.000 9.046 8.955 8.991 10,962,773 -0.01(-0.10%)
Nov 14, 2019 8.900 9.018 8.900 9.000 6,951,809 +0.15(+1.65%)
Nov 13, 2019 8.754 8.863 8.745 8.854 10,272,726 -0.04(-0.41%)
Nov 12, 2019 8.872 8.900 8.836 8.891 10,872,495 -0.04(-0.41%)
Nov 11, 2019 8.891 9.000 8.845 8.927 18,446,416 +0.10(+1.14%)
Nov 08, 2019 9.082 9.091 8.809 8.827 35,735,440 -0.31(-3.39%)
Nov 07, 2019 9.173 9.228 9.100 9.137 13,517,365 +0.13(+1.42%)
Nov 06, 2019 9.009 9.027 8.955 9.009 13,671,673 +0.15(+1.65%)
Nov 05, 2019 8.882 8.955 8.809 8.863 12,789,660 -0.04(-0.41%)
Nov 04, 2019 8.964 9.201 8.900 8.900 23,840,518 +0.22(+2.52%)
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.