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 (%)
Dec 31, 2018 8.367 8.420 8.292 8.411 8,182,132 +0.08(+0.95%)
Dec 28, 2018 8.376 8.394 8.288 8.332 7,717,081 -0.02(-0.21%)
Dec 27, 2018 8.217 8.350 8.199 8.350 11,155,445 +0.06(+0.75%)
Dec 26, 2018 8.085 8.288 8.058 8.288 10,190,833 +0.27(+3.30%)
Dec 24, 2018 8.120 8.164 8.014 8.023 9,722,719 -0.02(-0.22%)
Dec 21, 2018 8.138 8.226 8.040 8.040 17,300,704 -0.16(-1.94%)
Dec 20, 2018 8.403 8.429 8.076 8.199 26,652,152 -0.13(-1.59%)
Dec 19, 2018 8.385 8.464 8.288 8.332 9,252,784 -0.10(-1.15%)
Dec 18, 2018 8.553 8.588 8.394 8.429 11,026,404 -0.05(-0.62%)
Dec 17, 2018 8.677 8.685 8.429 8.482 11,906,828 -0.26(-2.93%)
Dec 14, 2018 8.827 8.844 8.721 8.738 8,827,363 +0.02(+0.20%)
Dec 13, 2018 8.774 8.818 8.699 8.721 9,022,272 +0.19(+2.17%)
Dec 12, 2018 8.632 8.677 8.535 8.535 6,171,954 -0.03(-0.31%)
Dec 11, 2018 8.526 8.632 8.500 8.562 9,000,733 +0.11(+1.25%)
Dec 10, 2018 8.438 8.473 8.332 8.456 8,749,794 -0.11(-1.24%)
Dec 07, 2018 8.685 8.809 8.526 8.562 12,849,277 -0.12(-1.42%)
Dec 06, 2018 8.632 8.712 8.579 8.685 19,441,086 -0.02(-0.20%)
Dec 04, 2018 8.783 8.880 8.685 8.703 10,773,355 -0.04(-0.51%)
Dec 03, 2018 8.756 8.783 8.712 8.747 14,929,640 +0.04(+0.41%)
Nov 30, 2018 8.659 8.712 8.615 8.712 11,842,101 +0.16(+1.86%)
Nov 29, 2018 8.650 8.659 8.535 8.553 14,013,370 -0.16(-1.83%)
Nov 28, 2018 8.509 8.738 8.447 8.712 15,764,537 +0.52(+6.36%)
Nov 27, 2018 8.173 8.226 8.120 8.191 6,178,014 +0.08(+0.98%)
Nov 26, 2018 8.014 8.138 8.005 8.111 6,849,441 +0.08(+0.99%)
Nov 23, 2018 7.996 8.093 7.996 8.032 3,574,632 +0.02(+0.22%)
Nov 21, 2018 8.014 8.014 8.014 0 -0.02(-0.22%)
Nov 20, 2018 8.111 8.120 7.996 8.032 8,045,276 -0.18(-2.15%)
Nov 19, 2018 8.244 8.244 8.133 8.208 7,364,547 -0.04(-0.43%)
Nov 16, 2018 8.199 8.279 8.173 8.244 5,330,371 +0.00(+0.00%)
Nov 15, 2018 8.191 8.279 8.093 8.244 7,946,150 +0.07(+0.86%)
Nov 14, 2018 8.314 8.341 8.098 8.173 6,118,259 -0.13(-1.60%)
Nov 13, 2018 8.279 8.358 8.244 8.305 6,720,288 +0.05(+0.64%)
Nov 12, 2018 8.323 8.367 8.191 8.252 8,704,935 -0.13(-1.58%)
Nov 09, 2018 8.314 8.394 8.275 8.385 6,019,515 -0.02(-0.21%)
Nov 08, 2018 8.491 8.526 8.354 8.403 5,723,573 -0.09(-1.04%)
Nov 07, 2018 8.500 8.557 8.464 8.491 7,120,646 +0.11(+1.37%)
Nov 06, 2018 8.341 8.438 8.297 8.376 7,810,814 +0.07(+0.85%)
Nov 05, 2018 8.208 8.367 8.208 8.305 10,457,837 +0.13(+1.62%)
Nov 02, 2018 8.252 8.314 8.155 8.173 9,396,651 -0.04(-0.54%)
Nov 01, 2018 8.297 8.305 8.138 8.217 13,708,717 -0.15(-1.80%)
Oct 31, 2018 8.350 8.429 8.314 8.367 10,287,064 +0.25(+3.05%)
Oct 30, 2018 8.093 8.235 8.040 8.120 15,199,307 +0.19(+2.45%)
Oct 29, 2018 8.023 8.040 7.846 7.926 10,885,843 -0.04(-0.55%)
Oct 26, 2018 7.943 7.996 7.819 7.970 9,786,891 -0.08(-0.99%)
Oct 25, 2018 8.023 8.129 7.992 8.049 10,328,911 +0.13(+1.62%)
Oct 24, 2018 8.131 8.192 7.908 7.921 13,384,937 -0.30(-3.62%)
Oct 23, 2018 8.079 8.236 8.061 8.218 11,752,498 -0.07(-0.84%)
Oct 22, 2018 8.367 8.376 8.218 8.288 10,964,538 -0.09(-1.04%)
Oct 19, 2018 8.393 8.533 8.341 8.376 9,895,782 +0.03(+0.42%)
Oct 18, 2018 8.551 8.551 8.175 8.341 24,404,608 -0.23(-2.65%)
Oct 17, 2018 8.795 8.795 8.516 8.568 23,670,010 -0.37(-4.11%)
Oct 16, 2018 8.699 9.198 8.664 8.935 31,454,470 +0.27(+3.13%)
Oct 15, 2018 8.612 8.708 8.559 8.664 19,481,650 +0.15(+1.75%)
Oct 12, 2018 8.437 8.533 8.367 8.516 13,181,375 +0.19(+2.31%)
Oct 11, 2018 8.332 8.463 8.271 8.323 21,422,002 -0.19(-2.26%)
Oct 10, 2018 8.577 8.603 8.420 8.516 26,593,092 -0.24(-2.79%)
Oct 09, 2018 8.717 8.774 8.682 8.761 10,094,481 -0.01(-0.10%)
Oct 08, 2018 8.717 8.804 8.673 8.769 10,398,652 -0.12(-1.38%)
Oct 05, 2018 8.761 8.909 8.752 8.892 9,489,629 +0.15(+1.70%)
Oct 04, 2018 8.577 8.756 8.568 8.743 17,048,578 -0.03(-0.40%)
Oct 03, 2018 8.848 8.874 8.752 8.778 11,521,867 -0.20(-2.24%)
Oct 02, 2018 9.023 9.023 8.918 8.979 10,355,445 -0.09(-0.96%)
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.