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

Infosys Ltd ADR (NY: INFY )

17.24 +0.19 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2014 5.287 5.333 5.286 5.291 10,489,850 +0.01(+0.11%)
Jun 27, 2014 5.254 5.286 5.237 5.285 9,394,231 +0.10(+2.01%)
Jun 26, 2014 5.210 5.231 5.171 5.181 9,513,386 -0.07(-1.28%)
Jun 25, 2014 5.203 5.254 5.196 5.248 10,452,371 +0.04(+0.76%)
Jun 24, 2014 5.269 5.417 5.201 5.208 10,845,721 -0.05(-1.01%)
Jun 23, 2014 5.295 5.295 5.225 5.261 11,065,709 -0.11(-2.09%)
Jun 20, 2014 5.385 5.409 5.331 5.374 15,210,446 -0.00(-0.06%)
Jun 19, 2014 5.428 5.438 5.334 5.377 13,072,651 +0.04(+0.81%)
Jun 18, 2014 5.293 5.342 5.259 5.333 9,718,038 +0.04(+0.69%)
Jun 17, 2014 5.291 5.325 5.280 5.297 13,423,888 +0.02(+0.45%)
Jun 16, 2014 5.287 5.303 5.248 5.273 17,215,144 +0.03(+0.59%)
Jun 13, 2014 5.244 5.254 5.207 5.242 10,347,519 +0.03(+0.54%)
Jun 12, 2014 5.254 5.287 5.158 5.214 36,027,236 -0.10(-1.95%)
Jun 11, 2014 5.236 5.344 5.230 5.318 33,053,186 +0.24(+4.70%)
Jun 10, 2014 5.152 5.159 5.046 5.079 17,170,940 +0.03(+0.56%)
Jun 06, 2014 5.022 5.065 5.013 5.051 9,717,526 +0.04(+0.72%)
Jun 05, 2014 4.995 5.029 4.985 5.015 9,158,798 +0.03(+0.64%)
Jun 04, 2014 5.014 5.014 4.957 4.983 13,421,605 -0.06(-1.27%)
Jun 03, 2014 5.040 5.050 5.012 5.047 10,716,327 -0.03(-0.57%)
Jun 02, 2014 5.019 5.099 5.009 5.076 19,676,836 +0.08(+1.63%)
May 30, 2014 4.915 5.000 4.903 4.995 36,927,792 +0.07(+1.34%)
May 29, 2014 4.864 4.933 4.862 4.929 27,537,682 -0.04(-0.80%)
May 28, 2014 5.102 5.116 4.942 4.968 35,303,324 -0.17(-3.33%)
May 27, 2014 5.167 5.196 5.110 5.139 8,605,426 +0.03(+0.51%)
May 23, 2014 5.098 5.113 5.113 5.113 45,574,664 -0.00(-0.09%)
May 22, 2014 5.147 5.162 5.115 5.118 9,446,950 -0.06(-1.14%)
May 21, 2014 5.218 5.224 5.168 5.177 12,515,682 +0.05(+0.91%)
May 20, 2014 5.079 5.163 5.079 5.131 16,016,941 +0.07(+1.40%)
May 19, 2014 5.029 5.084 4.995 5.060 21,976,606 -0.11(-2.07%)
May 16, 2014 5.210 5.212 5.097 5.167 22,000,918 -0.05(-1.04%)
May 15, 2014 5.328 5.334 5.182 5.221 23,034,678 -0.06(-1.21%)
May 14, 2014 5.292 5.311 5.240 5.285 11,145,168 +0.01(+0.22%)
May 13, 2014 5.273 5.299 5.261 5.273 13,712,455 +0.03(+0.63%)
May 12, 2014 5.228 5.251 5.170 5.240 14,389,279 +0.14(+2.82%)
May 09, 2014 5.037 5.113 5.018 5.097 14,603,488 +0.10(+2.08%)
May 08, 2014 4.988 5.026 4.959 4.993 17,075,404 +0.01(+0.21%)
May 07, 2014 4.998 4.999 4.900 4.982 26,261,438 -0.19(-3.73%)
May 06, 2014 5.136 5.202 5.106 5.175 12,894,510 +0.01(+0.13%)
May 05, 2014 5.161 5.173 5.114 5.168 7,434,581 -0.02(-0.47%)
May 02, 2014 5.206 5.237 5.181 5.193 11,831,692 +0.01(+0.28%)
May 01, 2014 5.203 5.219 5.166 5.178 7,263,918 -0.04(-0.73%)
Apr 30, 2014 5.146 5.237 5.129 5.216 15,788,110 +0.04(+0.83%)
Apr 29, 2014 5.173 5.191 5.134 5.173 14,808,461 +0.03(+0.66%)
Apr 28, 2014 5.109 5.156 5.100 5.139 12,631,328 +0.04(+0.80%)
Apr 25, 2014 5.087 5.123 5.071 5.099 13,321,353 -0.00(-0.10%)
Apr 24, 2014 5.099 5.109 5.065 5.103 14,260,206 +0.02(+0.48%)
Apr 23, 2014 5.074 5.080 5.031 5.079 16,817,670 -0.01(-0.29%)
Apr 22, 2014 5.049 5.117 5.002 5.094 18,013,804 -0.00(-0.10%)
Apr 21, 2014 5.093 5.126 5.082 5.099 8,202,451 -0.04(-0.72%)
Apr 17, 2014 5.105 5.135 5.135 5.135 49,611,100 +0.03(+0.57%)
Apr 16, 2014 5.082 5.125 5.031 5.106 18,946,478 -0.04(-0.75%)
Apr 15, 2014 5.218 5.293 4.944 5.145 50,680,984 -0.25(-4.68%)
Apr 14, 2014 5.212 5.428 5.191 5.398 26,188,916 +0.24(+4.57%)
Apr 11, 2014 5.134 5.206 5.129 5.162 13,800,289 +0.04(+0.76%)
Apr 10, 2014 5.205 5.232 5.121 5.123 14,990,193 -0.13(-2.48%)
Apr 09, 2014 5.257 5.279 5.201 5.253 17,744,578 -0.08(-1.57%)
Apr 08, 2014 5.313 5.372 5.287 5.336 9,470,047 +0.03(+0.55%)
Apr 07, 2014 5.283 5.353 5.247 5.307 9,159,952 -0.01(-0.24%)
Apr 04, 2014 5.393 5.411 5.285 5.320 7,899,409 -0.04(-0.71%)
Apr 03, 2014 5.389 5.415 5.307 5.358 7,449,861 -0.05(-0.90%)
Apr 02, 2014 5.380 5.421 5.368 5.406 10,024,182 +0.05(+0.85%)
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.