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 (%)
Oct 31, 2017 6.275 6.377 6.275 6.334 16,398,810 +0.07(+1.09%)
Oct 30, 2017 6.241 6.316 6.224 6.266 14,417,311 -0.05(-0.73%)
Oct 27, 2017 6.299 6.346 6.257 6.312 17,739,864 -0.00(-0.07%)
Oct 26, 2017 6.329 6.350 6.297 6.316 15,848,379 +0.00(+0.00%)
Oct 25, 2017 6.177 6.329 6.169 6.316 19,682,674 +0.21(+3.37%)
Oct 24, 2017 6.039 6.127 5.954 6.110 27,957,056 -0.13(-2.09%)
Oct 23, 2017 6.186 6.299 6.148 6.241 22,680,690 +0.11(+1.85%)
Oct 20, 2017 6.173 6.205 6.127 6.127 14,219,633 -0.06(-0.95%)
Oct 19, 2017 6.123 6.203 6.097 6.186 6,409,999 +0.05(+0.82%)
Oct 18, 2017 6.102 6.144 6.051 6.135 9,273,546 +0.05(+0.83%)
Oct 17, 2017 6.152 6.161 6.060 6.085 17,958,580 -0.07(-1.09%)
Oct 16, 2017 6.236 6.249 6.131 6.152 13,999,755 -0.04(-0.61%)
Oct 13, 2017 6.190 6.211 6.169 6.190 6,895,077 +0.04(+0.68%)
Oct 12, 2017 6.165 6.165 6.131 6.148 7,407,955 +0.01(+0.21%)
Oct 11, 2017 6.203 6.220 6.112 6.135 11,999,580 -0.08(-1.22%)
Oct 10, 2017 6.228 6.247 6.207 6.211 8,397,808 +0.03(+0.48%)
Oct 09, 2017 6.173 6.190 6.152 6.182 4,466,634 +0.03(+0.41%)
Oct 06, 2017 6.148 6.171 6.127 6.156 5,294,433 +0.05(+0.76%)
Oct 05, 2017 6.123 6.140 6.085 6.110 5,918,084 +0.00(+0.07%)
Oct 04, 2017 6.110 6.137 6.093 6.106 12,926,672 -0.02(-0.27%)
Oct 03, 2017 6.127 6.152 6.053 6.123 18,783,182 -0.05(-0.89%)
Oct 02, 2017 6.140 6.190 6.106 6.177 12,165,153 +0.04(+0.62%)
Sep 29, 2017 6.013 6.173 6.013 6.140 14,299,604 +0.13(+2.24%)
Sep 28, 2017 6.013 6.022 5.980 6.005 9,969,234 -0.01(-0.21%)
Sep 27, 2017 6.043 6.018 9,025,714 -0.02(-0.28%)
Sep 26, 2017 6.076 6.085 6.022 6.034 10,471,104 +0.01(+0.21%)
Sep 25, 2017 6.110 6.131 6.009 6.022 13,479,233 -0.12(-1.92%)
Sep 22, 2017 6.127 6.144 6.081 6.140 12,398,990 -0.02(-0.34%)
Sep 21, 2017 6.207 6.215 6.135 6.161 18,680,702 -0.08(-1.35%)
Sep 20, 2017 6.211 6.283 6.198 6.245 14,203,098 +0.02(+0.27%)
Sep 19, 2017 6.253 6.253 6.198 6.228 5,035,912 +0.00(+0.00%)
Sep 18, 2017 6.232 6.236 6.203 6.228 9,385,590 +0.06(+1.02%)
Sep 15, 2017 6.190 6.203 6.152 6.165 12,024,632 +0.04(+0.69%)
Sep 14, 2017 6.114 6.152 6.068 6.123 8,559,333 +0.01(+0.14%)
Sep 13, 2017 6.110 6.119 6.076 6.114 7,023,277 -0.00(-0.07%)
Sep 12, 2017 6.119 6.144 6.095 6.119 10,682,377 -0.01(-0.21%)
Sep 11, 2017 6.114 6.173 6.089 6.131 16,662,682 +0.02(+0.28%)
Sep 08, 2017 6.123 6.127 6.081 6.114 21,298,832 -0.02(-0.34%)
Sep 07, 2017 6.152 6.188 6.133 6.135 9,505,947 -0.02(-0.27%)
Sep 06, 2017 6.152 6.180 6.127 6.152 14,918,461 -0.01(-0.20%)
Sep 05, 2017 6.211 6.215 6.131 6.165 14,900,339 -0.08(-1.28%)
Sep 01, 2017 6.333 6.346 6.230 6.245 12,670,699 -0.07(-1.07%)
Aug 31, 2017 6.312 6.333 6.283 6.312 20,903,724 -0.02(-0.33%)
Aug 30, 2017 6.392 6.409 6.316 6.333 16,076,740 -0.09(-1.44%)
Aug 29, 2017 6.392 6.443 6.379 6.426 16,795,464 -0.02(-0.26%)
Aug 28, 2017 6.468 6.501 6.421 6.443 23,759,054 +0.07(+1.06%)
Aug 25, 2017 6.333 6.386 6.333 6.375 20,551,762 +0.07(+1.07%)
Aug 24, 2017 6.278 6.329 6.194 6.308 18,022,620 +0.07(+1.15%)
Aug 23, 2017 6.119 6.253 6.085 6.236 39,387,904 +0.24(+3.93%)
Aug 22, 2017 6.034 6.051 5.925 6.001 36,318,160 -0.13(-2.06%)
Aug 21, 2017 5.912 6.175 5.841 6.127 72,961,304 -0.10(-1.56%)
Aug 18, 2017 6.350 6.350 6.097 6.224 79,834,008 -0.48(-7.16%)
Aug 17, 2017 6.741 6.794 6.687 6.703 21,603,768 +0.12(+1.79%)
Aug 16, 2017 6.510 6.695 6.485 6.586 18,300,214 +0.07(+1.03%)
Aug 15, 2017 6.510 6.531 6.493 6.518 5,271,487 +0.01(+0.13%)
Aug 14, 2017 6.539 6.565 6.510 6.510 4,592,625 -0.01(-0.13%)
Aug 11, 2017 6.485 6.539 6.476 6.518 8,120,385 +0.07(+1.11%)
Aug 10, 2017 6.569 6.573 6.434 6.447 11,794,605 -0.12(-1.79%)
Aug 09, 2017 6.522 6.565 6.506 6.565 5,996,894 +0.03(+0.52%)
Aug 08, 2017 6.539 6.590 6.525 6.531 5,884,486 -0.01(-0.13%)
Aug 07, 2017 6.552 6.565 6.508 6.539 8,088,494 -0.05(-0.83%)
Aug 04, 2017 6.645 6.649 6.594 6.594 5,268,029 -0.04(-0.63%)
Aug 03, 2017 6.645 6.657 6.569 6.636 13,409,167 -0.00(-0.06%)
Aug 02, 2017 6.670 6.674 6.619 6.640 6,477,488 -0.05(-0.82%)
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.