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 (%)
Feb 28, 2017 6.330 6.339 6.272 6.276 11,511,295 -0.03(-0.46%)
Feb 27, 2017 6.318 6.322 6.276 6.306 10,168,416 +0.00(+0.00%)
Feb 24, 2017 6.260 6.306 6.237 6.306 8,235,106 +0.01(+0.13%)
Feb 23, 2017 6.310 6.343 6.289 6.297 11,264,269 +0.06(+1.00%)
Feb 22, 2017 6.210 6.289 6.198 6.235 20,007,346 -0.10(-1.64%)
Feb 21, 2017 6.256 6.339 6.247 6.339 17,979,516 +0.17(+2.76%)
Feb 17, 2017 6.169 6.169 6.169 0 -0.05(-0.73%)
Feb 16, 2017 6.289 6.318 6.198 6.214 10,297,065 +0.05(+0.87%)
Feb 15, 2017 6.169 6.221 6.156 6.160 14,454,272 -0.02(-0.34%)
Feb 14, 2017 6.119 6.202 6.094 6.181 21,943,236 +0.11(+1.77%)
Feb 13, 2017 6.107 6.115 6.061 6.073 17,534,346 +0.06(+1.03%)
Feb 10, 2017 6.044 6.086 6.007 6.011 17,676,558 -0.03(-0.48%)
Feb 09, 2017 5.849 6.071 5.895 6.040 31,019,298 +0.19(+3.26%)
Feb 08, 2017 5.820 5.858 5.750 5.849 20,918,706 +0.02(+0.28%)
Feb 07, 2017 5.783 5.858 5.775 5.833 23,463,042 +0.09(+1.59%)
Feb 06, 2017 5.754 5.796 5.721 5.742 17,047,204 -0.01(-0.22%)
Feb 03, 2017 5.717 5.771 5.717 5.754 10,967,525 +0.05(+0.95%)
Feb 02, 2017 5.767 5.783 5.677 5.700 39,510,064 +0.07(+1.18%)
Feb 01, 2017 5.783 5.804 5.563 5.634 31,519,468 -0.07(-1.31%)
Jan 31, 2017 5.671 5.717 5.630 5.709 21,628,310 -0.02(-0.29%)
Jan 30, 2017 5.820 5.849 5.709 5.725 27,953,292 -0.05(-0.93%)
Jan 27, 2017 5.787 5.839 5.754 5.779 27,483,126 +0.06(+1.09%)
Jan 26, 2017 5.808 5.810 5.704 5.717 18,209,620 -0.09(-1.50%)
Jan 25, 2017 5.862 5.879 5.779 5.804 27,214,860 -0.05(-0.85%)
Jan 24, 2017 5.866 5.895 5.812 5.854 18,253,818 +0.01(+0.21%)
Jan 23, 2017 5.949 5.955 5.837 5.841 30,992,766 -0.11(-1.88%)
Jan 20, 2017 5.945 5.978 5.912 5.953 8,726,180 -0.01(-0.21%)
Jan 19, 2017 5.995 6.013 5.945 5.966 10,273,025 -0.02(-0.35%)
Jan 18, 2017 6.011 6.024 5.966 5.986 17,921,438 -0.02(-0.35%)
Jan 17, 2017 5.986 6.024 5.966 6.007 16,192,854 -0.00(-0.07%)
Jan 13, 2017 6.011 6.011 6.011 0 -0.31(-4.92%)
Jan 12, 2017 6.343 6.376 6.256 6.322 15,508,524 +0.02(+0.40%)
Jan 11, 2017 6.136 6.310 6.136 6.297 30,351,192 +0.17(+2.77%)
Jan 10, 2017 6.140 6.202 6.123 6.127 26,604,544 -0.07(-1.20%)
Jan 09, 2017 6.098 6.235 6.086 6.202 23,064,890 +0.06(+0.94%)
Jan 06, 2017 6.098 6.160 5.995 6.144 32,690,100 -0.08(-1.33%)
Jan 05, 2017 6.239 6.264 6.198 6.227 14,385,622 -0.05(-0.73%)
Jan 04, 2017 6.156 6.310 6.156 6.272 14,584,243 +0.16(+2.65%)
Jan 03, 2017 6.127 6.144 6.065 6.111 9,319,752 -0.04(-0.61%)
Dec 30, 2016 6.148 6.148 6.148 0 +0.04(+0.61%)
Dec 29, 2016 6.102 6.140 6.082 6.111 4,078,707 +0.00(+0.07%)
Dec 28, 2016 6.144 6.148 6.098 6.107 6,415,787 -0.03(-0.54%)
Dec 27, 2016 6.131 6.165 6.127 6.140 2,767,925 +0.02(+0.41%)
Dec 23, 2016 6.115 6.115 6.115 0 -0.02(-0.34%)
Dec 22, 2016 6.102 6.156 6.044 6.136 7,021,026 -0.07(-1.14%)
Dec 21, 2016 6.177 6.206 6.152 6.206 5,972,264 +0.02(+0.27%)
Dec 20, 2016 6.180 6.198 6.160 6.189 7,730,182 +0.02(+0.40%)
Dec 19, 2016 6.185 6.206 6.152 6.165 4,952,777 -0.01(-0.20%)
Dec 16, 2016 6.214 6.250 6.136 6.177 12,262,083 +0.01(+0.13%)
Dec 15, 2016 6.152 6.221 6.144 6.169 7,580,962 +0.02(+0.27%)
Dec 14, 2016 6.206 6.223 6.140 6.152 7,482,536 -0.05(-0.87%)
Dec 13, 2016 6.123 6.235 6.123 6.206 10,197,691 +0.11(+1.84%)
Dec 12, 2016 6.086 6.107 6.028 6.094 6,130,486 -0.02(-0.27%)
Dec 09, 2016 6.152 6.177 6.102 6.111 13,471,524 -0.02(-0.27%)
Dec 08, 2016 6.169 6.181 6.098 6.127 9,611,196 -0.00(-0.07%)
Dec 07, 2016 6.024 6.156 6.015 6.131 12,004,009 +0.13(+2.21%)
Dec 06, 2016 6.007 6.007 5.951 5.999 7,208,368 +0.05(+0.91%)
Dec 05, 2016 5.953 6.024 5.943 5.945 10,776,013 +0.01(+0.21%)
Dec 02, 2016 5.912 5.957 5.870 5.932 8,934,438 +0.00(+0.00%)
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.