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

Infosys Ltd ADR (NY: INFY )

17.01 -0.12 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2018 7.789 7.794 7.661 7.687 22,420,162 -0.10(-1.32%)
Jan 30, 2018 7.781 7.841 7.781 7.789 14,748,159 -0.13(-1.62%)
Jan 29, 2018 7.926 7.969 7.896 7.917 14,691,055 +0.02(+0.27%)
Jan 26, 2018 7.896 7.917 7.824 7.896 8,836,114 +0.02(+0.27%)
Jan 25, 2018 7.909 7.913 7.836 7.875 11,478,193 -0.00(-0.05%)
Jan 24, 2018 7.935 7.986 7.870 7.879 18,548,374 +0.00(+0.05%)
Jan 23, 2018 7.858 7.930 7.836 7.875 14,068,051 +0.07(+0.87%)
Jan 22, 2018 7.713 7.815 7.678 7.806 22,589,140 +0.13(+1.67%)
Jan 19, 2018 7.644 7.687 7.644 7.678 9,027,710 +0.03(+0.39%)
Jan 18, 2018 7.751 7.764 7.608 7.649 20,422,352 -0.09(-1.10%)
Jan 17, 2018 7.725 7.789 7.704 7.734 29,973,150 +0.15(+1.91%)
Jan 16, 2018 7.576 7.785 7.550 7.589 40,152,200 +0.41(+5.77%)
Jan 12, 2018 7.175 7.175 7.175 0 -0.20(-2.66%)
Jan 11, 2018 7.316 7.414 7.294 7.371 41,203,560 +0.12(+1.65%)
Jan 10, 2018 7.128 7.320 7.128 7.252 19,273,462 +0.11(+1.49%)
Jan 09, 2018 7.064 7.153 7.064 7.145 15,140,600 +0.11(+1.58%)
Jan 08, 2018 6.991 7.051 6.974 7.034 13,118,416 +0.06(+0.80%)
Jan 05, 2018 6.902 6.991 6.893 6.978 11,496,372 +0.13(+1.87%)
Jan 04, 2018 6.914 6.914 6.838 6.850 19,062,098 -0.04(-0.62%)
Jan 03, 2018 6.931 6.944 6.872 6.893 12,008,574 -0.06(-0.86%)
Jan 02, 2018 6.944 6.974 6.927 6.953 14,406,932 +0.03(+0.43%)
Dec 29, 2017 6.923 6.923 6.923 0 +0.03(+0.37%)
Dec 28, 2017 6.931 6.957 6.893 6.897 6,227,710 -0.01(-0.12%)
Dec 27, 2017 6.910 6.927 6.893 6.906 10,921,100 -0.01(-0.19%)
Dec 26, 2017 6.885 6.944 6.876 6.919 4,802,613 +0.05(+0.68%)
Dec 22, 2017 6.961 6.987 6.867 6.872 8,965,728 +0.00(+0.06%)
Dec 21, 2017 6.902 6.925 6.850 6.867 10,224,793 +0.04(+0.56%)
Dec 20, 2017 6.850 6.863 6.821 6.829 7,840,492 +0.00(+0.06%)
Dec 19, 2017 6.816 6.850 6.791 6.825 5,985,228 -0.02(-0.31%)
Dec 18, 2017 6.859 6.863 6.812 6.846 8,795,647 -0.01(-0.12%)
Dec 15, 2017 6.838 6.885 6.829 6.855 11,242,562 +0.07(+1.01%)
Dec 14, 2017 6.799 6.829 6.782 6.786 10,861,356 +0.00(+0.06%)
Dec 13, 2017 6.786 6.859 6.778 6.782 13,604,860 -0.01(-0.13%)
Dec 12, 2017 6.765 6.810 6.720 6.791 11,923,507 +0.02(+0.32%)
Dec 11, 2017 6.710 6.774 6.701 6.769 7,446,388 +0.08(+1.15%)
Dec 08, 2017 6.663 6.710 6.663 6.692 7,150,459 +0.00(+0.06%)
Dec 07, 2017 6.680 6.712 6.663 6.688 6,982,940 +0.05(+0.71%)
Dec 06, 2017 6.650 6.697 6.637 6.641 9,750,752 -0.06(-0.83%)
Dec 05, 2017 6.624 6.722 6.620 6.697 13,182,821 +0.10(+1.49%)
Dec 04, 2017 6.658 6.727 6.590 6.599 16,501,196 +0.17(+2.66%)
Dec 01, 2017 6.522 6.573 6.419 6.428 12,959,966 -0.21(-3.21%)
Nov 30, 2017 6.582 6.667 6.560 6.641 11,820,353 +0.03(+0.39%)
Nov 29, 2017 6.641 6.646 6.586 6.616 6,178,302 -0.03(-0.39%)
Nov 28, 2017 6.590 6.703 6.590 6.641 8,993,297 +0.01(+0.19%)
Nov 27, 2017 6.654 6.663 6.611 6.628 11,867,036 -0.03(-0.51%)
Nov 24, 2017 6.624 6.707 6.586 6.663 15,762,679 +0.17(+2.70%)
Nov 22, 2017 6.458 6.496 6.453 6.488 4,082,578 +0.03(+0.53%)
Nov 21, 2017 6.475 6.498 6.441 6.453 7,253,642 +0.02(+0.27%)
Nov 20, 2017 6.458 6.466 6.407 6.436 4,890,430 -0.05(-0.72%)
Nov 17, 2017 6.466 6.496 6.451 6.483 7,531,207 -0.03(-0.52%)
Nov 16, 2017 6.500 6.569 6.492 6.517 13,941,036 +0.18(+2.90%)
Nov 15, 2017 6.351 6.385 6.112 6.334 4,894,336 -0.03(-0.47%)
Nov 14, 2017 6.321 6.385 6.274 6.364 10,899,452 +0.05(+0.74%)
Nov 13, 2017 6.360 6.360 6.296 6.317 6,840,019 -0.09(-1.40%)
Nov 10, 2017 6.398 6.415 6.381 6.407 9,003,807 +0.01(+0.20%)
Nov 09, 2017 6.338 6.398 6.338 6.394 10,790,735 +0.03(+0.40%)
Nov 08, 2017 6.351 6.389 6.347 6.368 7,028,212 +0.03(+0.47%)
Nov 07, 2017 6.407 6.441 6.325 6.338 10,959,307 +0.01(+0.20%)
Nov 06, 2017 6.261 6.351 6.257 6.325 6,157,296 +0.08(+1.30%)
Nov 03, 2017 6.266 6.283 6.234 6.244 5,499,562 +0.02(+0.27%)
Nov 02, 2017 6.270 6.287 6.219 6.227 7,417,310 -0.03(-0.41%)
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.