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 (%)
Feb 27, 2015 7.280 7.318 7.226 7.280 11,593,904 +0.03(+0.36%)
Feb 26, 2015 7.213 7.276 7.195 7.254 7,076,622 -0.04(-0.52%)
Feb 25, 2015 7.337 7.381 7.250 7.292 11,350,482 +0.00(+0.05%)
Feb 24, 2015 7.201 7.296 7.195 7.288 7,883,203 +0.11(+1.55%)
Feb 23, 2015 7.213 7.228 7.169 7.177 9,215,765 -0.14(-1.98%)
Feb 20, 2015 7.254 7.330 7.226 7.322 7,681,736 -0.06(-0.75%)
Feb 19, 2015 7.314 7.392 7.300 7.377 10,295,148 +0.14(+1.92%)
Feb 18, 2015 7.250 7.252 7.224 7.238 10,178,295 +0.07(+0.91%)
Feb 17, 2015 7.203 7.240 7.127 7.173 12,521,992 -0.09(-1.17%)
Feb 13, 2015 7.314 7.258 7.258 7.258 14,844,455 -0.03(-0.35%)
Feb 12, 2015 7.310 7.345 7.256 7.284 13,474,931 +0.08(+1.10%)
Feb 11, 2015 7.215 7.260 7.183 7.205 8,259,367 -0.03(-0.44%)
Feb 10, 2015 7.236 7.260 7.149 7.236 10,134,026 +0.06(+0.80%)
Feb 09, 2015 7.109 7.232 7.082 7.179 13,676,928 +0.09(+1.20%)
Feb 06, 2015 7.078 7.159 7.050 7.094 12,460,543 +0.00(+0.06%)
Feb 05, 2015 6.969 7.090 6.969 7.090 11,701,130 +0.19(+2.79%)
Feb 04, 2015 6.913 6.988 6.869 6.897 10,767,979 +0.05(+0.75%)
Feb 03, 2015 6.850 6.864 6.788 6.846 9,903,503 +0.03(+0.49%)
Feb 02, 2015 6.879 6.889 6.752 6.812 9,228,664 +0.05(+0.79%)
Jan 30, 2015 6.852 6.875 6.752 6.758 12,260,558 -0.11(-1.56%)
Jan 29, 2015 6.929 6.929 6.774 6.865 13,106,603 -0.10(-1.48%)
Jan 28, 2015 7.016 7.046 6.962 6.969 12,360,205 +0.00(+0.00%)
Jan 27, 2015 6.907 7.022 6.891 6.969 16,678,526 -0.11(-1.54%)
Jan 26, 2015 7.030 7.103 7.030 7.078 10,320,769 +0.04(+0.54%)
Jan 23, 2015 7.096 7.109 7.000 7.040 17,761,034 -0.06(-0.84%)
Jan 22, 2015 7.038 7.103 6.988 7.099 15,563,008 +0.12(+1.73%)
Jan 21, 2015 6.963 6.988 6.907 6.979 12,642,743 +0.12(+1.71%)
Jan 20, 2015 6.871 6.917 6.806 6.862 7,710,307 +0.01(+0.09%)
Jan 16, 2015 6.802 6.860 6.748 6.856 12,380,098 +0.08(+1.17%)
Jan 15, 2015 6.721 6.881 6.721 6.776 17,506,030 +0.06(+0.83%)
Jan 14, 2015 6.733 6.744 6.679 6.721 10,950,032 +0.01(+0.09%)
Jan 13, 2015 6.701 6.762 6.667 6.715 15,834,704 +0.07(+1.01%)
Jan 12, 2015 6.745 6.762 6.626 6.647 17,673,746 -0.01(-0.12%)
Jan 09, 2015 6.852 6.909 6.564 6.655 26,789,118 +0.29(+4.52%)
Jan 08, 2015 6.355 6.408 6.348 6.368 17,764,180 +0.03(+0.53%)
Jan 07, 2015 6.227 6.384 6.222 6.334 29,252,034 +0.13(+2.11%)
Jan 06, 2015 6.225 6.286 6.104 6.203 16,755,113 -0.04(-0.70%)
Jan 05, 2015 6.280 6.294 6.215 6.247 12,739,022 -0.08(-1.25%)
Jan 02, 2015 6.392 6.394 6.278 6.326 16,895,374 +0.09(+1.40%)
Dec 31, 2014 6.290 6.239 6.239 6.239 13,864,171 -0.00(-0.03%)
Dec 30, 2014 6.348 6.368 6.227 6.241 7,214,472 -0.06(-1.01%)
Dec 29, 2014 6.312 6.350 6.302 6.304 4,216,802 -0.00(-0.03%)
Dec 26, 2014 6.386 6.386 6.306 6.306 3,188,835 +0.01(+0.19%)
Dec 24, 2014 6.235 6.294 6.294 6.294 11,708,956 -0.06(-0.97%)
Dec 23, 2014 6.280 6.364 6.278 6.356 10,931,692 -0.01(-0.16%)
Dec 22, 2014 6.334 6.384 6.306 6.366 12,244,366 -0.01(-0.09%)
Dec 19, 2014 6.453 6.469 6.366 6.372 17,975,612 -0.08(-1.29%)
Dec 18, 2014 6.294 6.465 6.294 6.455 23,668,400 +0.24(+3.83%)
Dec 17, 2014 6.124 6.227 6.094 6.217 24,170,160 +0.07(+1.13%)
Dec 16, 2014 6.050 6.223 6.031 6.148 23,556,196 +0.02(+0.39%)
Dec 15, 2014 6.144 6.187 6.086 6.124 17,810,654 -0.08(-1.25%)
Dec 12, 2014 6.215 6.290 6.197 6.201 17,314,758 -0.08(-1.20%)
Dec 11, 2014 6.142 6.314 6.120 6.277 20,864,694 +0.05(+0.80%)
Dec 10, 2014 6.360 6.382 6.225 6.227 12,727,893 -0.15(-2.39%)
Dec 09, 2014 6.370 6.435 6.296 6.380 20,465,224 -0.03(-0.43%)
Dec 08, 2014 6.401 6.457 6.344 6.407 29,095,052 -0.27(-4.02%)
Dec 05, 2014 6.710 6.721 6.641 6.676 54,621,624 -0.11(-1.56%)
Dec 04, 2014 6.810 6.827 6.761 6.782 10,471,246 -0.13(-1.92%)
Dec 03, 2014 6.853 6.919 6.791 6.915 8,587,183 +0.06(+0.91%)
Dec 02, 2014 6.814 6.865 6.762 6.853 9,189,735 -0.07(-1.05%)
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.