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

Infosys Ltd ADR (NY: INFY )

17.24 +0.19 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2018 8.377 8.534 8.368 8.499 21,963,720 +0.19(+2.26%)
Jun 28, 2018 8.162 8.337 8.149 8.311 18,221,588 +0.15(+1.82%)
Jun 27, 2018 8.110 8.220 8.088 8.162 15,794,892 -0.03(-0.32%)
Jun 26, 2018 8.136 8.202 8.114 8.189 9,660,382 +0.03(+0.43%)
Jun 25, 2018 8.162 8.184 8.123 8.154 10,561,456 -0.03(-0.43%)
Jun 22, 2018 8.044 8.202 8.003 8.189 18,650,678 +0.21(+2.69%)
Jun 21, 2018 7.974 7.994 7.944 7.974 8,522,229 +0.03(+0.39%)
Jun 20, 2018 7.970 7.992 7.935 7.944 8,410,753 -0.02(-0.22%)
Jun 19, 2018 8.005 8.005 7.937 7.961 17,588,244 -0.10(-1.30%)
Jun 18, 2018 8.092 8.114 8.053 8.066 12,445,387 -0.13(-1.55%)
Jun 15, 2018 7.944 8.119 8.193 12,894,164 +0.25(+3.14%)
Jun 14, 2018 8.088 8.088 7.939 7.944 12,627,630 -0.09(-1.11%)
Jun 13, 2018 8.110 8.152 8.028 8.033 11,243,256 -0.08(-0.95%)
Jun 12, 2018 8.024 8.135 8.013 8.110 8,746,476 +0.11(+1.33%)
Jun 11, 2018 7.994 8.028 7.956 8.003 6,028,268 +0.01(+0.11%)
Jun 08, 2018 7.930 8.024 7.922 7.994 8,470,444 +0.07(+0.86%)
Jun 07, 2018 7.994 8.024 7.922 7.926 7,084,513 -0.07(-0.91%)
Jun 06, 2018 7.999 7.999 7,517,569 +0.16(+2.07%)
Jun 05, 2018 7.811 7.849 7.762 7.836 7,111,363 -0.03(-0.43%)
Jun 04, 2018 7.841 7.879 7.832 7.870 5,556,146 +0.06(+0.82%)
Jun 01, 2018 7.798 7.828 7.774 7.806 7,133,513 +0.04(+0.55%)
May 31, 2018 7.760 7.815 7.751 7.764 13,600,381 +0.02(+0.28%)
May 30, 2018 7.708 7.742 7.646 7.742 11,793,020 +0.06(+0.78%)
May 29, 2018 7.704 7.730 7.631 7.683 14,652,769 -0.14(-1.75%)
May 25, 2018 7.819 7.819 7.819 0 +0.03(+0.44%)
May 24, 2018 7.631 7.896 7.631 7.785 30,876,304 +0.18(+2.41%)
May 23, 2018 7.410 7.636 7.375 7.602 25,295,632 +0.12(+1.66%)
May 22, 2018 7.448 7.516 7.424 7.478 10,659,149 +0.06(+0.75%)
May 21, 2018 7.418 7.435 7.360 7.422 8,756,820 +0.01(+0.17%)
May 18, 2018 7.414 7.448 7.395 7.410 9,090,828 +0.00(+0.00%)
May 17, 2018 7.465 7.465 7.367 7.410 9,317,526 -0.08(-1.08%)
May 16, 2018 7.508 7.533 7.474 7.491 5,856,707 +0.01(+0.17%)
May 15, 2018 7.478 7.520 7.422 7.478 5,620,361 -0.06(-0.74%)
May 14, 2018 7.520 7.593 7.512 7.533 8,735,471 +0.04(+0.51%)
May 11, 2018 7.474 7.540 7.465 7.495 7,282,331 +0.05(+0.63%)
May 10, 2018 7.444 7.482 7.422 7.448 7,614,910 -0.01(-0.11%)
May 09, 2018 7.444 7.456 7.388 7.456 5,531,677 +0.06(+0.87%)
May 08, 2018 7.397 7.448 7.354 7.392 6,559,476 -0.05(-0.69%)
May 07, 2018 7.461 7.491 7.410 7.444 13,242,280 -0.09(-1.25%)
May 04, 2018 7.474 7.563 7.452 7.538 11,582,901 -0.01(-0.11%)
May 03, 2018 7.542 7.567 7.461 7.546 8,082,517 -0.04(-0.51%)
May 02, 2018 7.555 7.623 7.529 7.585 16,994,282 +0.06(+0.74%)
May 01, 2018 7.525 7.529 7.474 7.529 7,351,949 -0.01(-0.17%)
Apr 30, 2018 7.602 7.625 7.508 7.542 13,105,642 +0.02(+0.28%)
Apr 27, 2018 7.491 7.546 7.486 7.520 11,327,864 +0.07(+0.92%)
Apr 26, 2018 7.418 7.520 7.418 7.452 11,417,455 +0.11(+1.45%)
Apr 25, 2018 7.299 7.416 7.262 7.346 16,578,272 +0.05(+0.70%)
Apr 24, 2018 7.281 7.367 7.256 7.294 22,806,870 -0.14(-1.89%)
Apr 23, 2018 7.516 7.520 7.410 7.435 22,729,504 +0.02(+0.29%)
Apr 20, 2018 7.512 7.546 7.384 7.414 20,210,300 +0.09(+1.16%)
Apr 19, 2018 7.260 7.333 7.213 7.328 18,131,942 +0.10(+1.42%)
Apr 18, 2018 7.252 7.286 7.175 7.226 28,845,770 +0.04(+0.59%)
Apr 17, 2018 7.281 7.290 7.175 7.183 20,456,484 -0.07(-0.94%)
Apr 16, 2018 7.316 7.354 7.243 7.252 36,317,616 +0.16(+2.23%)
Apr 13, 2018 7.307 7.363 7.038 7.094 57,624,420 -0.59(-7.72%)
Apr 12, 2018 7.681 7.777 7.653 7.687 25,065,766 +0.28(+3.80%)
Apr 11, 2018 7.380 7.456 7.365 7.405 18,496,764 +0.01(+0.17%)
Apr 10, 2018 7.422 7.448 7.358 7.392 18,980,528 +0.03(+0.35%)
Apr 09, 2018 7.465 7.495 7.367 7.367 13,540,558 -0.10(-1.32%)
Apr 06, 2018 7.525 7.529 7.422 7.465 13,335,969 -0.16(-2.13%)
Apr 05, 2018 7.653 7.687 7.619 7.627 10,564,281 +0.02(+0.22%)
Apr 04, 2018 7.456 7.623 7.444 7.610 16,364,479 +0.06(+0.85%)
Apr 03, 2018 7.525 7.593 7.491 7.546 10,830,005 +0.06(+0.74%)
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.