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 (%)
Aug 29, 2014 5.729 5.735 5.735 5.735 25,900,516 +0.02(+0.40%)
Aug 28, 2014 5.700 5.718 5.660 5.712 7,795,719 -0.03(-0.50%)
Aug 27, 2014 5.752 5.771 5.735 5.741 11,174,510 +0.01(+0.20%)
Aug 26, 2014 5.736 5.745 5.698 5.729 7,764,593 +0.01(+0.24%)
Aug 25, 2014 5.731 5.748 5.702 5.716 10,038,846 +0.03(+0.53%)
Aug 22, 2014 5.692 5.737 5.676 5.686 12,942,881 +0.06(+1.06%)
Aug 21, 2014 5.629 5.646 5.596 5.626 5,842,328 -0.01(-0.19%)
Aug 20, 2014 5.633 5.675 5.633 5.637 8,393,037 +0.04(+0.64%)
Aug 19, 2014 5.627 5.629 5.588 5.601 13,036,984 -0.03(-0.50%)
Aug 18, 2014 5.603 5.638 5.566 5.629 10,534,073 +0.03(+0.45%)
Aug 15, 2014 5.620 5.634 5.553 5.604 9,277,062 +0.00(+0.02%)
Aug 14, 2014 5.625 5.658 5.597 5.603 10,192,056 -0.02(-0.31%)
Aug 13, 2014 5.634 5.641 5.599 5.620 7,324,915 +0.05(+0.86%)
Aug 12, 2014 5.605 5.633 5.550 5.572 13,296,072 -0.06(-1.13%)
Aug 11, 2014 5.613 5.657 5.610 5.636 9,128,324 +0.06(+1.04%)
Aug 08, 2014 5.488 5.596 5.480 5.578 16,958,862 +0.07(+1.26%)
Aug 07, 2014 5.512 5.542 5.492 5.508 25,803,186 +0.08(+1.56%)
Aug 06, 2014 5.405 5.444 5.314 5.424 23,262,614 -0.14(-2.48%)
Aug 05, 2014 5.587 5.602 5.516 5.561 21,241,192 +0.04(+0.77%)
Aug 04, 2014 5.465 5.522 5.445 5.519 17,940,278 +0.20(+3.79%)
Aug 01, 2014 5.290 5.325 5.266 5.318 14,293,300 +0.03(+0.64%)
Jul 31, 2014 5.303 5.323 5.272 5.284 12,076,805 -0.08(-1.47%)
Jul 30, 2014 5.356 5.383 5.340 5.363 5,569,762 +0.02(+0.45%)
Jul 29, 2014 5.386 5.386 5.335 5.339 8,072,341 -0.05(-0.88%)
Jul 28, 2014 5.340 5.389 5.324 5.386 9,630,512 +0.07(+1.23%)
Jul 25, 2014 5.358 5.367 5.306 5.320 5,423,732 -0.05(-1.02%)
Jul 24, 2014 5.393 5.409 5.334 5.375 9,143,865 +0.03(+0.50%)
Jul 23, 2014 5.390 5.390 5.329 5.348 13,918,404 +0.11(+2.17%)
Jul 22, 2014 5.198 5.265 5.193 5.235 13,901,908 +0.08(+1.53%)
Jul 21, 2014 5.140 5.159 5.077 5.156 19,469,160 -0.07(-1.36%)
Jul 18, 2014 5.168 5.237 5.153 5.227 12,222,701 +0.10(+1.92%)
Jul 17, 2014 5.228 5.248 5.122 5.129 13,238,562 -0.16(-2.94%)
Jul 16, 2014 5.180 5.286 5.180 5.284 29,050,492 +0.14(+2.72%)
Jul 15, 2014 5.167 5.182 5.126 5.144 17,339,474 -0.03(-0.56%)
Jul 14, 2014 5.176 5.214 5.156 5.173 20,296,006 -0.05(-1.01%)
Jul 11, 2014 5.412 5.446 5.145 5.226 41,450,776 -0.14(-2.57%)
Jul 10, 2014 5.261 5.372 5.233 5.364 21,484,998 +0.06(+1.13%)
Jul 09, 2014 5.319 5.339 5.278 5.304 13,549,153 -0.05(-0.94%)
Jul 08, 2014 5.347 5.375 5.331 5.354 17,402,772 -0.00(-0.05%)
Jul 07, 2014 5.324 5.371 5.309 5.357 17,885,154 +0.18(+3.44%)
Jul 03, 2014 5.184 5.179 5.179 5.179 35,574,300 +0.01(+0.15%)
Jul 02, 2014 5.190 5.193 5.157 5.171 9,939,027 -0.01(-0.19%)
Jul 01, 2014 5.168 5.205 5.157 5.181 7,450,237 -0.00(-0.04%)
Jun 30, 2014 5.179 5.224 5.178 5.183 10,709,340 +0.01(+0.11%)
Jun 27, 2014 5.146 5.178 5.130 5.177 9,590,796 +0.10(+2.01%)
Jun 26, 2014 5.104 5.123 5.065 5.075 9,712,444 -0.07(-1.28%)
Jun 25, 2014 5.097 5.146 5.089 5.140 10,671,077 +0.04(+0.76%)
Jun 24, 2014 5.161 5.306 5.095 5.102 11,072,657 -0.05(-1.01%)
Jun 23, 2014 5.186 5.186 5.118 5.154 11,297,248 -0.11(-2.09%)
Jun 20, 2014 5.274 5.298 5.222 5.264 15,528,710 -0.00(-0.05%)
Jun 19, 2014 5.317 5.326 5.224 5.266 13,346,184 +0.04(+0.81%)
Jun 18, 2014 5.185 5.232 5.151 5.224 9,921,379 +0.04(+0.69%)
Jun 17, 2014 5.183 5.216 5.171 5.188 13,704,769 +0.02(+0.45%)
Jun 16, 2014 5.179 5.195 5.141 5.165 17,575,356 +0.03(+0.59%)
Jun 13, 2014 5.137 5.146 5.100 5.135 10,564,031 +0.03(+0.54%)
Jun 12, 2014 5.146 5.179 5.052 5.107 36,781,072 -0.10(-1.95%)
Jun 11, 2014 5.129 5.235 5.122 5.209 33,744,792 +0.23(+4.70%)
Jun 10, 2014 5.046 5.053 4.943 4.975 17,530,226 +0.03(+0.56%)
Jun 06, 2014 4.919 4.961 4.910 4.947 9,920,856 +0.04(+0.72%)
Jun 05, 2014 4.892 4.926 4.883 4.912 9,350,438 +0.03(+0.64%)
Jun 04, 2014 4.911 4.911 4.855 4.881 13,702,439 -0.06(-1.27%)
Jun 03, 2014 4.937 4.947 4.909 4.944 10,940,557 -0.03(-0.57%)
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.