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 (%)
Jun 28, 2013 3.942 4.023 3.928 3.974 19,661,076 -0.02(-0.48%)
Jun 27, 2013 3.971 4.013 3.921 3.993 14,268,553 +0.11(+2.81%)
Jun 26, 2013 3.867 3.929 3.866 3.884 19,404,682 -0.00(-0.02%)
Jun 25, 2013 3.837 3.894 3.833 3.885 17,663,524 +0.10(+2.70%)
Jun 24, 2013 3.817 3.817 3.754 3.783 21,415,854 -0.09(-2.32%)
Jun 21, 2013 3.909 3.918 3.851 3.873 15,749,970 +0.03(+0.85%)
Jun 20, 2013 3.879 3.910 3.813 3.840 18,285,504 -0.11(-2.78%)
Jun 19, 2013 4.009 4.035 3.950 3.950 10,962,304 -0.06(-1.54%)
Jun 18, 2013 4.035 4.051 4.003 4.012 15,820,554 -0.06(-1.59%)
Jun 17, 2013 4.043 4.100 4.043 4.076 21,548,056 +0.02(+0.48%)
Jun 14, 2013 4.026 4.091 4.018 4.057 23,932,286 +0.04(+0.91%)
Jun 13, 2013 3.984 4.034 3.970 4.020 15,541,285 -0.01(-0.26%)
Jun 12, 2013 4.079 4.079 4.004 4.031 16,507,583 -0.08(-1.95%)
Jun 11, 2013 4.087 4.129 4.063 4.111 15,551,660 -0.05(-1.23%)
Jun 10, 2013 4.161 4.184 4.139 4.162 16,206,828 +0.01(+0.19%)
Jun 07, 2013 4.143 4.187 4.112 4.154 14,774,126 +0.03(+0.80%)
Jun 06, 2013 4.104 4.133 4.088 4.122 9,306,935 +0.01(+0.16%)
Jun 05, 2013 4.165 4.176 4.094 4.115 13,092,410 -0.10(-2.36%)
Jun 04, 2013 4.226 4.253 4.197 4.214 13,572,766 +0.02(+0.58%)
Jun 03, 2013 4.245 4.301 4.164 4.190 35,703,312 +0.16(+4.02%)
May 31, 2013 4.110 4.118 4.028 4.028 19,658,216 +0.00(+0.07%)
May 30, 2013 4.001 4.090 4.001 4.025 10,482,622 +0.03(+0.65%)
May 29, 2013 3.988 4.022 3.961 3.999 15,169,273 -0.10(-2.47%)
May 28, 2013 4.090 4.126 4.070 4.100 14,581,507 +0.07(+1.67%)
May 24, 2013 4.065 4.070 4.016 4.033 9,350,633 -0.06(-1.55%)
May 23, 2013 4.116 4.119 4.054 4.097 15,571,944 -0.06(-1.39%)
May 22, 2013 4.172 4.197 4.131 4.154 21,104,568 -0.05(-1.10%)
May 21, 2013 4.197 4.242 4.171 4.201 19,038,422 +0.04(+0.97%)
May 20, 2013 4.174 4.178 4.125 4.160 13,592,873 -0.02(-0.55%)
May 17, 2013 4.149 4.197 4.123 4.183 13,313,564 +0.06(+1.50%)
May 16, 2013 4.088 4.157 4.088 4.122 12,033,441 +0.02(+0.59%)
May 15, 2013 4.153 4.168 4.084 4.098 15,033,494 -0.03(-0.77%)
May 13, 2013 4.129 4.161 4.096 4.129 13,215,803 -0.01(-0.16%)
May 10, 2013 4.179 4.187 4.107 4.136 18,335,930 -0.04(-0.92%)
May 09, 2013 4.202 4.208 4.165 4.175 11,061,702 -0.05(-1.26%)
May 08, 2013 4.217 4.236 4.171 4.228 19,390,990 -0.01(-0.30%)
May 07, 2013 4.168 4.256 4.155 4.240 27,710,764 +0.07(+1.74%)
May 06, 2013 4.175 4.195 4.148 4.168 11,386,596 -0.02(-0.44%)
May 03, 2013 4.139 4.192 4.107 4.186 20,671,724 +0.08(+1.93%)
May 02, 2013 4.062 4.117 4.059 4.107 30,486,876 +0.10(+2.48%)
May 01, 2013 4.058 4.067 3.987 4.008 24,269,462 -0.02(-0.48%)
Apr 30, 2013 3.975 4.041 3.967 4.027 18,069,006 +0.09(+2.28%)
Apr 29, 2013 3.936 3.976 3.923 3.937 22,298,300 +0.07(+1.77%)
Apr 26, 2013 3.919 3.942 3.852 3.869 30,547,148 -0.07(-1.86%)
Apr 25, 2013 3.934 3.961 3.923 3.942 17,450,892 +0.01(+0.15%)
Apr 24, 2013 3.970 3.980 3.915 3.936 26,786,672 -0.04(-0.90%)
Apr 23, 2013 4.000 4.025 3.953 3.972 25,716,966 -0.01(-0.34%)
Apr 22, 2013 3.968 3.997 3.942 3.986 25,602,228 -0.04(-1.03%)
Apr 19, 2013 4.008 4.034 3.966 4.027 32,848,790 +0.05(+1.14%)
Apr 18, 2013 4.089 4.104 3.965 3.982 30,178,960 -0.06(-1.48%)
Apr 17, 2013 4.107 4.118 4.007 4.042 36,138,672 -0.08(-2.03%)
Apr 16, 2013 4.072 4.136 4.063 4.126 28,170,308 +0.10(+2.52%)
Apr 15, 2013 4.112 4.124 4.007 4.024 61,214,368 -0.13(-3.23%)
Apr 12, 2013 4.262 4.367 4.136 4.158 191,239,088 -1.08(-20.68%)
Apr 11, 2013 5.162 5.261 5.130 5.243 37,340,708 +0.13(+2.53%)
Apr 10, 2013 4.969 5.152 4.969 5.113 27,861,852 +0.15(+2.95%)
Apr 09, 2013 4.919 5.025 4.897 4.967 15,880,213 -0.03(-0.62%)
Apr 08, 2013 4.981 5.007 4.959 4.998 11,075,643 -0.02(-0.44%)
Apr 05, 2013 4.987 5.029 4.937 5.020 9,807,274 -0.05(-0.99%)
Apr 04, 2013 5.075 5.089 5.035 5.070 15,392,395 -0.11(-2.03%)
Apr 03, 2013 5.225 5.255 5.156 5.175 14,957,230 -0.05(-1.05%)
Apr 02, 2013 5.232 5.292 5.204 5.230 15,035,236 +0.09(+1.73%)
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.