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 +0.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2016 6.544 6.560 6.470 6.511 11,357,071 +0.00(+0.00%)
Aug 30, 2016 6.609 6.613 6.492 6.511 11,317,511 +0.05(+0.70%)
Aug 29, 2016 6.523 6.535 6.453 6.466 11,172,916 -0.06(-0.94%)
Aug 26, 2016 6.560 6.585 6.482 6.527 10,986,831 -0.06(-0.93%)
Aug 25, 2016 6.675 6.687 6.564 6.589 18,123,814 -0.14(-2.07%)
Aug 24, 2016 6.749 6.782 6.700 6.728 15,957,734 -0.06(-0.91%)
Aug 23, 2016 6.552 6.806 6.544 6.790 20,990,026 +0.30(+4.68%)
Aug 22, 2016 6.449 6.490 6.418 6.486 10,721,952 -0.04(-0.63%)
Aug 19, 2016 6.474 6.544 6.470 6.527 7,317,294 +0.01(+0.13%)
Aug 18, 2016 6.474 6.527 6.422 6.519 15,987,628 -0.02(-0.25%)
Aug 17, 2016 6.503 6.548 6.494 6.535 11,571,642 -0.01(-0.19%)
Aug 16, 2016 6.597 6.615 6.519 6.548 13,985,352 -0.10(-1.54%)
Aug 15, 2016 6.519 6.679 6.507 6.650 12,892,197 +0.02(+0.37%)
Aug 12, 2016 6.683 6.687 6.580 6.626 12,878,212 -0.12(-1.77%)
Aug 11, 2016 6.724 6.778 6.702 6.745 12,171,937 -0.03(-0.48%)
Aug 10, 2016 6.712 6.790 6.706 6.778 10,615,753 +0.06(+0.92%)
Aug 09, 2016 6.700 6.749 6.700 6.716 12,406,561 +0.04(+0.55%)
Aug 08, 2016 6.683 6.708 6.671 6.679 16,696,105 +0.01(+0.12%)
Aug 05, 2016 6.609 6.704 6.585 6.671 19,425,050 +0.07(+0.99%)
Aug 04, 2016 6.683 6.708 6.605 6.605 17,119,670 -0.11(-1.59%)
Aug 03, 2016 6.720 6.749 6.691 6.712 12,963,715 -0.02(-0.24%)
Aug 02, 2016 6.831 6.831 6.691 6.728 9,066,608 -0.07(-1.09%)
Aug 01, 2016 6.814 6.830 6.767 6.802 9,322,201 +0.06(+0.85%)
Jul 29, 2016 6.835 6.860 6.695 6.745 11,851,591 -0.07(-0.96%)
Jul 28, 2016 6.847 6.847 6.788 6.810 7,258,323 -0.05(-0.66%)
Jul 27, 2016 6.901 6.905 6.831 6.856 6,515,860 -0.02(-0.30%)
Jul 26, 2016 6.880 6.934 6.856 6.876 9,949,647 +0.02(+0.36%)
Jul 25, 2016 6.843 6.851 6.782 6.851 8,386,069 +0.05(+0.72%)
Jul 22, 2016 6.827 6.841 6.773 6.802 10,179,263 -0.02(-0.30%)
Jul 21, 2016 6.860 6.872 6.794 6.823 12,144,766 -0.05(-0.78%)
Jul 20, 2016 6.884 6.917 6.814 6.876 10,236,925 +0.04(+0.60%)
Jul 19, 2016 6.905 6.942 6.831 6.835 11,491,228 -0.07(-1.01%)
Jul 18, 2016 6.880 6.920 6.782 6.905 15,834,551 +0.00(+0.06%)
Jul 15, 2016 6.921 7.016 6.778 6.901 51,242,896 -0.67(-8.84%)
Jul 14, 2016 7.521 7.586 7.475 7.570 12,808,901 +0.05(+0.71%)
Jul 13, 2016 7.545 7.570 7.492 7.516 10,265,385 +0.02(+0.22%)
Jul 12, 2016 7.443 7.525 7.406 7.500 12,397,241 +0.06(+0.77%)
Jul 11, 2016 7.365 7.463 7.348 7.443 7,313,523 +0.12(+1.63%)
Jul 08, 2016 7.307 7.351 7.254 7.324 4,707,266 +0.07(+0.96%)
Jul 07, 2016 7.266 7.326 7.215 7.254 7,219,810 +0.02(+0.23%)
Jul 06, 2016 7.315 7.328 7.176 7.237 8,793,059 -0.08(-1.12%)
Jul 05, 2016 7.311 7.344 7.287 7.319 4,627,327 -0.03(-0.45%)
Jul 01, 2016 7.340 7.352 7.352 7.352 5,552,582 +0.02(+0.34%)
Jun 30, 2016 7.270 7.389 7.270 7.328 8,724,728 +0.03(+0.39%)
Jun 29, 2016 7.311 7.356 7.270 7.299 9,354,853 +0.09(+1.31%)
Jun 28, 2016 7.229 7.250 7.126 7.204 19,123,242 +0.09(+1.27%)
Jun 27, 2016 7.303 7.307 7.106 7.114 16,220,304 -0.31(-4.15%)
Jun 24, 2016 7.493 7.516 7.414 7.422 7,751,815 -0.37(-4.74%)
Jun 23, 2016 7.734 7.796 7.705 7.792 12,815,590 +0.16(+2.15%)
Jun 22, 2016 7.582 7.664 7.562 7.627 6,290,885 +0.02(+0.22%)
Jun 21, 2016 7.636 7.660 7.574 7.611 4,996,210 -0.03(-0.43%)
Jun 20, 2016 7.599 7.693 7.599 7.644 6,420,891 +0.14(+1.92%)
Jun 17, 2016 7.475 7.521 7.434 7.500 8,661,192 +0.01(+0.16%)
Jun 16, 2016 7.381 7.508 7.369 7.488 5,017,847 +0.05(+0.72%)
Jun 15, 2016 7.492 7.496 7.410 7.434 6,059,522 +0.02(+0.28%)
Jun 14, 2016 7.360 7.451 7.344 7.414 8,368,679 +0.05(+0.72%)
Jun 13, 2016 7.447 7.447 7.332 7.360 9,682,257 -0.06(-0.83%)
Jun 10, 2016 7.484 7.525 7.344 7.422 13,416,842 -0.06(-0.82%)
Jun 09, 2016 7.594 7.623 7.336 7.484 23,276,596 -0.44(-5.54%)
Jun 08, 2016 7.948 8.021 7.919 7.923 9,366,356 -0.10(-1.23%)
Jun 07, 2016 8.017 8.050 7.976 8.021 6,474,665 +0.02(+0.22%)
Jun 06, 2016 7.979 8.024 7.947 8.004 5,517,351 +0.04(+0.51%)
Jun 03, 2016 7.967 7.979 7.931 7.963 4,393,582 -0.02(-0.30%)
Jun 02, 2016 7.919 7.990 7.902 7.988 4,392,092 +0.05(+0.61%)
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.