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

Infosys Ltd ADR (NY: INFY )

16.93 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2014 5.981 6.034 5.956 5.989 9,032,711 +0.00(+0.00%)
Feb 27, 2014 5.962 5.990 5.936 5.989 5,689,419 +0.05(+0.77%)
Feb 26, 2014 5.943 5.973 5.919 5.943 9,604,433 +0.04(+0.72%)
Feb 25, 2014 5.929 5.945 5.881 5.901 7,388,532 -0.03(-0.47%)
Feb 24, 2014 5.909 5.953 5.890 5.929 9,318,897 +0.02(+0.39%)
Feb 21, 2014 5.909 5.948 5.874 5.906 8,848,775 -0.00(-0.05%)
Feb 20, 2014 5.817 5.910 5.801 5.909 12,419,457 +0.09(+1.54%)
Feb 19, 2014 5.854 5.901 5.808 5.819 9,594,548 +0.00(+0.08%)
Feb 18, 2014 5.791 5.843 5.766 5.814 10,857,706 +0.06(+0.96%)
Feb 14, 2014 5.684 5.759 5.759 5.759 32,901,078 +0.09(+1.58%)
Feb 13, 2014 5.580 5.686 5.579 5.670 6,651,285 -0.01(-0.10%)
Feb 12, 2014 5.691 5.710 5.646 5.675 8,592,317 -0.01(-0.21%)
Feb 11, 2014 5.624 5.696 5.574 5.687 14,073,994 +0.10(+1.81%)
Feb 10, 2014 5.563 5.632 5.550 5.586 9,033,895 -0.01(-0.26%)
Feb 07, 2014 5.573 5.613 5.572 5.601 6,782,655 +0.01(+0.26%)
Feb 06, 2014 5.512 5.598 5.512 5.586 6,773,748 +0.10(+1.75%)
Feb 05, 2014 5.523 5.540 5.418 5.490 16,976,212 -0.05(-0.96%)
Feb 04, 2014 5.543 5.566 5.491 5.543 23,758,086 +0.05(+0.96%)
Feb 03, 2014 5.645 5.686 5.487 5.491 15,420,166 -0.20(-3.48%)
Jan 31, 2014 5.688 5.702 5.657 5.689 14,888,767 -0.07(-1.15%)
Jan 30, 2014 5.733 5.761 5.702 5.755 17,788,720 +0.09(+1.56%)
Jan 29, 2014 5.699 5.714 5.650 5.667 11,022,602 +0.03(+0.52%)
Jan 28, 2014 5.696 5.696 5.629 5.638 16,438,666 -0.01(-0.26%)
Jan 27, 2014 5.761 5.895 5.647 5.652 30,851,690 -0.13(-2.23%)
Jan 24, 2014 5.860 5.886 5.781 5.781 14,036,760 -0.16(-2.73%)
Jan 23, 2014 5.947 5.977 5.909 5.943 14,703,112 -0.03(-0.47%)
Jan 22, 2014 5.916 5.988 5.896 5.972 18,008,634 +0.09(+1.59%)
Jan 21, 2014 5.889 5.965 5.829 5.878 25,393,882 +0.02(+0.41%)
Jan 17, 2014 5.878 5.854 5.854 5.854 71,107,184 -0.04(-0.69%)
Jan 16, 2014 5.883 5.900 5.868 5.895 21,967,802 +0.07(+1.18%)
Jan 15, 2014 5.880 5.918 5.816 5.826 16,820,954 -0.05(-0.89%)
Jan 14, 2014 5.837 5.887 5.782 5.878 13,249,789 +0.11(+1.89%)
Jan 13, 2014 5.826 5.875 5.767 5.770 18,482,988 -0.01(-0.15%)
Jan 10, 2014 5.616 5.800 5.584 5.778 47,851,360 +0.33(+5.97%)
Jan 09, 2014 5.426 5.536 5.392 5.453 19,637,202 +0.04(+0.70%)
Jan 08, 2014 5.390 5.415 5.365 5.415 12,372,430 -0.03(-0.59%)
Jan 07, 2014 5.420 5.476 5.404 5.447 7,981,858 -0.02(-0.39%)
Jan 06, 2014 5.525 5.527 5.455 5.469 6,204,209 -0.08(-1.47%)
Jan 03, 2014 5.550 5.592 5.525 5.550 10,839,964 +0.16(+2.92%)
Jan 02, 2014 5.463 5.463 5.381 5.393 4,687,096 -0.10(-1.89%)
Dec 31, 2013 5.506 5.497 5.497 5.497 14,885,390 +0.01(+0.11%)
Dec 30, 2013 5.516 5.525 5.479 5.491 9,508,547 -0.17(-2.94%)
Dec 27, 2013 5.633 5.665 5.618 5.657 9,949,075 +0.07(+1.32%)
Dec 26, 2013 5.558 5.589 5.558 5.583 8,645,769 +0.03(+0.59%)
Dec 24, 2013 5.502 5.560 5.492 5.550 5,402,781 +0.03(+0.47%)
Dec 23, 2013 5.465 5.530 5.462 5.524 13,532,988 -0.01(-0.21%)
Dec 20, 2013 5.541 5.546 5.512 5.536 12,963,706 +0.04(+0.80%)
Dec 19, 2013 5.471 5.508 5.439 5.492 8,607,052 +0.03(+0.62%)
Dec 18, 2013 5.421 5.465 5.341 5.458 6,830,886 +0.03(+0.59%)
Dec 17, 2013 5.407 5.477 5.385 5.426 6,414,382 +0.02(+0.38%)
Dec 16, 2013 5.404 5.455 5.370 5.405 18,887,002 +0.13(+2.37%)
Dec 13, 2013 5.245 5.305 5.237 5.280 5,689,615 +0.05(+0.91%)
Dec 12, 2013 5.257 5.287 5.211 5.233 6,555,193 -0.04(-0.76%)
Dec 11, 2013 5.346 5.391 5.269 5.272 6,736,905 -0.08(-1.42%)
Dec 10, 2013 5.348 5.378 5.309 5.348 5,510,652 -0.01(-0.22%)
Dec 09, 2013 5.342 5.370 5.329 5.360 8,930,832 -0.03(-0.52%)
Dec 06, 2013 5.313 5.419 5.306 5.388 14,176,655 +0.16(+2.99%)
Dec 05, 2013 5.269 5.291 5.209 5.232 6,776,950 -0.05(-0.92%)
Dec 04, 2013 5.168 5.286 5.194 5.280 11,200,309 +0.11(+2.18%)
Dec 03, 2013 5.220 5.222 5.156 5.168 7,735,553 -0.03(-0.65%)
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.