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 (%)
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%)
Dec 01, 2016 6.040 6.044 5.920 5.932 15,123,285 -0.07(-1.17%)
Nov 30, 2016 6.048 6.100 5.999 6.003 13,942,442 -0.01(-0.14%)
Nov 29, 2016 6.032 6.040 5.982 6.011 7,760,059 -0.02(-0.41%)
Nov 28, 2016 6.136 6.136 6.028 6.036 16,794,388 +0.01(+0.21%)
Nov 25, 2016 6.044 6.090 5.999 6.024 9,293,551 +0.17(+2.83%)
Nov 23, 2016 5.858 5.858 5.858 0 +0.03(+0.50%)
Nov 22, 2016 5.771 5.858 5.746 5.829 18,136,480 +0.02(+0.43%)
Nov 21, 2016 5.758 5.808 5.696 5.804 13,895,537 +0.05(+0.79%)
Nov 18, 2016 5.820 5.887 5.748 5.758 23,912,972 -0.09(-1.49%)
Nov 17, 2016 5.854 5.883 5.820 5.845 12,471,122 -0.00(-0.07%)
Nov 16, 2016 5.870 5.879 5.816 5.849 16,723,166 +0.05(+0.79%)
Nov 15, 2016 5.945 5.945 5.796 5.804 28,393,274 -0.02(-0.43%)
Nov 14, 2016 5.945 5.945 5.767 5.829 29,321,506 -0.19(-3.10%)
Nov 11, 2016 5.899 6.028 5.883 6.015 19,018,870 +0.03(+0.48%)
Nov 10, 2016 6.007 6.019 5.924 5.986 23,356,286 -0.04(-0.69%)
Nov 09, 2016 6.185 6.185 5.961 6.028 41,226,960 -0.26(-4.09%)
Nov 08, 2016 6.310 6.326 6.260 6.285 10,367,689 -0.03(-0.52%)
Nov 07, 2016 6.330 6.359 6.289 6.318 10,563,172 +0.08(+1.33%)
Nov 04, 2016 6.202 6.285 6.187 6.235 13,493,866 +0.03(+0.53%)
Nov 03, 2016 6.235 6.247 6.189 6.202 8,938,739 -0.08(-1.32%)
Nov 02, 2016 6.297 6.308 6.227 6.285 5,650,263 -0.04(-0.66%)
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.