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

Infosys Ltd ADR (NY: INFY )

17.28 +0.27 (+1.60%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 22, 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, 2014 6.563 6.630 6.540 6.625 17,408,988 +0.16(+2.48%)
Oct 30, 2014 6.363 6.484 6.350 6.465 14,335,299 +0.12(+1.94%)
Oct 29, 2014 6.283 6.357 6.274 6.342 13,915,311 +0.13(+2.02%)
Oct 28, 2014 6.164 6.221 6.155 6.216 16,762,395 +0.08(+1.26%)
Oct 27, 2014 6.141 6.162 6.162 6.139 17,904,662 -0.02(-0.37%)
Oct 24, 2014 6.114 6.210 6.090 6.162 14,429,997 +0.07(+1.12%)
Oct 23, 2014 6.162 6.188 6.091 6.093 11,607,586 -0.02(-0.37%)
Oct 22, 2014 6.147 6.193 6.104 6.116 8,785,054 -0.06(-1.03%)
Oct 21, 2014 6.157 6.199 6.104 6.179 22,694,350 +0.01(+0.19%)
Oct 20, 2014 6.100 6.188 6.093 6.168 22,116,854 +0.02(+0.34%)
Oct 17, 2014 6.245 6.303 6.120 6.147 33,696,184 -0.09(-1.38%)
Oct 16, 2014 6.177 6.267 6.109 6.233 22,451,852 -0.12(-1.96%)
Oct 15, 2014 6.327 6.436 6.277 6.358 33,416,448 -0.03(-0.50%)
Oct 14, 2014 6.263 6.490 6.263 6.390 27,938,196 +0.11(+1.76%)
Oct 13, 2014 6.298 6.412 6.269 6.279 33,559,732 +0.10(+1.64%)
Oct 10, 2014 6.136 6.251 6.082 6.178 59,114,052 +0.34(+5.74%)
Oct 09, 2014 5.888 5.912 5.813 5.842 25,261,934 -0.09(-1.59%)
Oct 08, 2014 5.925 5.951 5.809 5.937 23,343,128 +0.01(+0.20%)
Oct 07, 2014 6.082 6.141 5.909 5.925 41,398,388 -0.07(-1.21%)
Oct 06, 2014 5.943 6.012 5.926 5.998 11,466,434 +0.09(+1.55%)
Oct 03, 2014 5.895 5.923 5.879 5.906 13,843,080 +0.04(+0.74%)
Oct 02, 2014 5.895 5.906 5.841 5.863 14,588,180 -0.06(-0.93%)
Oct 01, 2014 6.050 6.061 5.912 5.918 27,655,654 -0.03(-0.51%)
Sep 30, 2014 5.933 5.970 5.917 5.949 14,894,079 -0.00(-0.05%)
Sep 29, 2014 5.907 5.962 5.901 5.952 15,388,060 +0.04(+0.73%)
Sep 26, 2014 5.865 5.918 5.846 5.908 15,146,428 +0.11(+1.87%)
Sep 25, 2014 5.844 5.884 5.790 5.800 21,939,272 -0.07(-1.14%)
Sep 24, 2014 5.793 5.869 5.789 5.867 12,667,219 +0.08(+1.34%)
Sep 23, 2014 5.765 5.806 5.748 5.789 13,716,529 -0.00(-0.05%)
Sep 22, 2014 5.838 5.851 5.777 5.792 17,793,606 -0.06(-1.04%)
Sep 19, 2014 5.897 5.909 5.843 5.853 23,236,854 +0.01(+0.10%)
Sep 18, 2014 5.900 5.911 5.813 5.847 35,478,832 +0.02(+0.41%)
Sep 17, 2014 6.008 6.019 5.793 5.824 38,107,880 -0.05(-0.84%)
Sep 16, 2014 5.833 5.896 5.820 5.873 15,829,031 +0.07(+1.13%)
Sep 15, 2014 5.851 5.875 5.803 5.807 9,114,528 -0.06(-0.97%)
Sep 12, 2014 5.900 5.918 5.841 5.864 12,131,342 -0.05(-0.80%)
Sep 11, 2014 5.935 5.939 5.890 5.911 10,127,983 -0.03(-0.56%)
Sep 10, 2014 5.898 5.958 5.895 5.945 12,832,025 +0.02(+0.27%)
Sep 09, 2014 6.028 6.034 5.913 5.929 20,605,082 -0.14(-2.36%)
Sep 08, 2014 6.104 6.113 6.053 6.072 13,299,923 +0.01(+0.23%)
Sep 05, 2014 6.019 6.062 6.009 6.059 11,285,886 +0.05(+0.82%)
Sep 04, 2014 6.028 6.041 6.000 6.010 13,952,710 -0.01(-0.18%)
Sep 03, 2014 6.013 6.023 5.947 6.020 21,510,138 +0.17(+2.98%)
Sep 02, 2014 5.847 5.868 5.831 5.846 6,793,891 -0.00(-0.08%)
Aug 29, 2014 5.845 5.851 5.851 5.851 25,385,444 +0.02(+0.40%)
Aug 28, 2014 5.816 5.834 5.775 5.828 7,640,689 -0.03(-0.50%)
Aug 27, 2014 5.869 5.888 5.851 5.857 10,952,288 +0.01(+0.20%)
Aug 26, 2014 5.852 5.861 5.814 5.845 7,610,183 +0.01(+0.24%)
Aug 25, 2014 5.847 5.865 5.818 5.832 9,839,209 +0.03(+0.53%)
Aug 22, 2014 5.808 5.853 5.791 5.801 12,685,492 +0.06(+1.06%)
Aug 21, 2014 5.743 5.761 5.710 5.740 5,726,144 -0.01(-0.19%)
Aug 20, 2014 5.747 5.790 5.747 5.751 8,226,128 +0.04(+0.64%)
Aug 19, 2014 5.741 5.743 5.702 5.715 12,777,723 -0.03(-0.50%)
Aug 18, 2014 5.716 5.753 5.679 5.743 10,324,587 +0.03(+0.45%)
Aug 15, 2014 5.734 5.748 5.665 5.717 9,092,573 +0.00(+0.02%)
Aug 14, 2014 5.739 5.773 5.710 5.716 9,989,372 -0.02(-0.31%)
Aug 13, 2014 5.748 5.756 5.713 5.734 7,179,248 +0.05(+0.86%)
Aug 12, 2014 5.718 5.747 5.662 5.685 13,031,659 -0.06(-1.13%)
Aug 11, 2014 5.727 5.772 5.723 5.750 8,946,793 +0.06(+1.04%)
Aug 08, 2014 5.599 5.710 5.591 5.691 16,621,609 +0.07(+1.26%)
Aug 07, 2014 5.624 5.655 5.603 5.620 25,290,050 +0.09(+1.56%)
Aug 06, 2014 5.515 5.554 5.421 5.534 22,800,002 -0.14(-2.48%)
Aug 05, 2014 5.701 5.716 5.628 5.674 20,818,780 +0.04(+0.77%)
Aug 04, 2014 5.576 5.634 5.555 5.631 17,583,508 +0.21(+3.79%)
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.