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

Infosys Ltd ADR (NY: INFY )

17.01 -0.12 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 30, 2015 6.847 6.871 6.748 6.754 12,268,176 -0.11(-1.56%)
Jan 29, 2015 6.925 6.925 6.770 6.861 13,114,747 -0.10(-1.48%)
Jan 28, 2015 7.012 7.042 6.957 6.964 12,367,885 +0.00(+0.00%)
Jan 27, 2015 6.903 7.018 6.887 6.964 16,688,889 -0.11(-1.54%)
Jan 26, 2015 7.026 7.099 7.026 7.073 10,327,182 +0.04(+0.54%)
Jan 23, 2015 7.091 7.105 6.996 7.036 17,772,070 -0.06(-0.84%)
Jan 22, 2015 7.034 7.099 6.984 7.095 15,572,678 +0.12(+1.73%)
Jan 21, 2015 6.958 6.984 6.903 6.974 12,650,599 +0.12(+1.71%)
Jan 20, 2015 6.867 6.913 6.802 6.857 7,715,098 +0.01(+0.09%)
Jan 16, 2015 6.798 6.855 6.744 6.851 12,387,791 +0.08(+1.17%)
Jan 15, 2015 6.717 6.877 6.717 6.772 17,516,906 +0.06(+0.83%)
Jan 14, 2015 6.728 6.739 6.675 6.717 10,956,836 +0.01(+0.09%)
Jan 13, 2015 6.697 6.758 6.663 6.711 15,844,543 +0.07(+1.01%)
Jan 12, 2015 6.740 6.758 6.621 6.643 17,684,728 -0.01(-0.12%)
Jan 09, 2015 6.847 6.905 6.560 6.651 26,805,764 +0.29(+4.52%)
Jan 08, 2015 6.351 6.404 6.344 6.364 17,775,218 +0.03(+0.53%)
Jan 07, 2015 6.223 6.380 6.218 6.330 29,270,210 +0.13(+2.11%)
Jan 06, 2015 6.221 6.283 6.100 6.199 16,765,524 -0.04(-0.70%)
Jan 05, 2015 6.277 6.290 6.211 6.243 12,746,937 -0.08(-1.25%)
Jan 02, 2015 6.388 6.390 6.275 6.322 16,905,872 +0.09(+1.40%)
Dec 31, 2014 6.286 6.235 6.235 6.235 13,872,785 -0.00(-0.03%)
Dec 30, 2014 6.344 6.364 6.223 6.237 7,218,954 -0.06(-1.01%)
Dec 29, 2014 6.308 6.346 6.298 6.300 4,219,422 -0.00(-0.03%)
Dec 26, 2014 6.382 6.382 6.302 6.302 3,190,816 +0.01(+0.19%)
Dec 24, 2014 6.231 6.290 6.290 6.290 11,716,232 -0.06(-0.97%)
Dec 23, 2014 6.277 6.360 6.275 6.352 10,938,485 -0.01(-0.16%)
Dec 22, 2014 6.330 6.380 6.302 6.362 12,251,974 -0.01(-0.09%)
Dec 19, 2014 6.449 6.465 6.362 6.368 17,986,782 -0.08(-1.29%)
Dec 18, 2014 6.290 6.461 6.290 6.451 23,683,106 +0.24(+3.83%)
Dec 17, 2014 6.120 6.223 6.090 6.213 24,185,178 +0.07(+1.13%)
Dec 16, 2014 6.047 6.219 6.027 6.144 23,570,832 +0.02(+0.39%)
Dec 15, 2014 6.140 6.183 6.082 6.120 17,821,720 -0.08(-1.25%)
Dec 12, 2014 6.211 6.286 6.193 6.197 17,325,516 -0.08(-1.20%)
Dec 11, 2014 6.138 6.310 6.116 6.273 20,877,658 +0.05(+0.80%)
Dec 10, 2014 6.356 6.378 6.221 6.223 12,735,801 -0.15(-2.39%)
Dec 09, 2014 6.366 6.431 6.292 6.376 20,477,940 -0.03(-0.43%)
Dec 08, 2014 6.397 6.453 6.340 6.403 29,113,130 -0.27(-4.02%)
Dec 05, 2014 6.706 6.717 6.637 6.672 54,655,564 -0.11(-1.56%)
Dec 04, 2014 6.806 6.823 6.757 6.778 10,477,752 -0.13(-1.92%)
Dec 03, 2014 6.848 6.915 6.787 6.911 8,592,519 +0.06(+0.91%)
Dec 02, 2014 6.810 6.861 6.758 6.848 9,195,446 -0.07(-1.05%)
Dec 01, 2014 6.907 6.972 6.893 6.921 10,925,573 +0.00(+0.00%)
Nov 28, 2014 6.908 6.961 6.867 6.921 8,334,650 -0.00(-0.04%)
Nov 26, 2014 6.853 6.924 6.924 6.924 42,222,836 +0.10(+1.48%)
Nov 25, 2014 6.832 6.864 6.790 6.823 13,230,340 -0.08(-1.16%)
Nov 24, 2014 6.799 6.933 6.775 6.903 20,004,502 +0.18(+2.67%)
Nov 21, 2014 6.658 6.729 6.633 6.723 9,874,947 +0.16(+2.42%)
Nov 20, 2014 6.721 6.753 6.520 6.565 30,557,154 -0.10(-1.44%)
Nov 19, 2014 6.683 6.692 6.638 6.661 15,855,250 -0.01(-0.16%)
Nov 18, 2014 6.752 6.789 6.625 6.672 15,898,452 -0.07(-0.97%)
Nov 17, 2014 6.738 6.827 6.732 6.737 9,084,167 +0.01(+0.22%)
Nov 14, 2014 6.722 6.728 6.681 6.722 6,994,338 -0.01(-0.18%)
Nov 13, 2014 6.740 6.765 6.710 6.734 7,519,429 +0.08(+1.21%)
Nov 12, 2014 6.649 6.703 6.637 6.654 12,947,536 -0.00(-0.06%)
Nov 11, 2014 6.703 6.724 6.643 6.658 9,000,669 -0.06(-0.84%)
Nov 10, 2014 6.724 6.762 6.698 6.715 9,109,093 -0.02(-0.35%)
Nov 07, 2014 6.701 6.765 6.701 6.738 13,213,901 +0.04(+0.62%)
Nov 06, 2014 6.687 6.725 6.670 6.697 7,194,704 +0.01(+0.13%)
Nov 05, 2014 6.709 6.751 6.625 6.688 11,106,927 +0.05(+0.69%)
Nov 04, 2014 6.641 6.669 6.611 6.642 7,440,796 +0.00(+0.04%)
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.