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

Infosys Ltd ADR (NY: INFY )

16.93 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2014 5.849 5.855 5.855 5.855 25,369,680 +0.02(+0.41%)
Aug 28, 2014 5.819 5.838 5.778 5.831 7,635,944 -0.03(-0.50%)
Aug 27, 2014 5.873 5.891 5.855 5.861 10,945,486 +0.01(+0.20%)
Aug 26, 2014 5.856 5.865 5.817 5.849 7,605,456 +0.01(+0.24%)
Aug 25, 2014 5.851 5.869 5.821 5.835 9,833,098 +0.03(+0.53%)
Aug 22, 2014 5.812 5.857 5.795 5.805 12,677,614 +0.06(+1.06%)
Aug 21, 2014 5.747 5.764 5.713 5.744 5,722,588 -0.01(-0.19%)
Aug 20, 2014 5.751 5.794 5.751 5.754 8,221,020 +0.04(+0.64%)
Aug 19, 2014 5.745 5.747 5.705 5.718 12,769,788 -0.03(-0.50%)
Aug 18, 2014 5.720 5.756 5.683 5.747 10,318,175 +0.03(+0.45%)
Aug 15, 2014 5.738 5.752 5.669 5.721 9,086,926 +0.00(+0.02%)
Aug 14, 2014 5.743 5.776 5.714 5.720 9,983,168 -0.02(-0.31%)
Aug 13, 2014 5.752 5.759 5.716 5.738 7,174,790 +0.05(+0.86%)
Aug 12, 2014 5.722 5.751 5.666 5.689 13,023,566 -0.06(-1.13%)
Aug 11, 2014 5.731 5.775 5.727 5.753 8,941,237 +0.06(+1.04%)
Aug 08, 2014 5.603 5.713 5.595 5.694 16,611,286 +0.07(+1.26%)
Aug 07, 2014 5.628 5.658 5.607 5.624 25,274,344 +0.09(+1.56%)
Aug 06, 2014 5.518 5.558 5.425 5.537 22,785,842 -0.14(-2.48%)
Aug 05, 2014 5.704 5.719 5.631 5.678 20,805,850 +0.04(+0.77%)
Aug 04, 2014 5.579 5.637 5.559 5.634 17,572,588 +0.21(+3.79%)
Aug 01, 2014 5.400 5.437 5.377 5.429 14,000,356 +0.03(+0.64%)
Jul 31, 2014 5.414 5.434 5.383 5.394 11,829,289 -0.08(-1.47%)
Jul 30, 2014 5.468 5.495 5.451 5.475 5,455,609 +0.02(+0.45%)
Jul 29, 2014 5.499 5.499 5.446 5.450 7,906,897 -0.05(-0.88%)
Jul 28, 2014 5.451 5.502 5.436 5.499 9,433,133 +0.07(+1.23%)
Jul 25, 2014 5.470 5.479 5.417 5.432 5,312,572 -0.06(-1.02%)
Jul 24, 2014 5.506 5.522 5.446 5.488 8,956,460 +0.03(+0.50%)
Jul 23, 2014 5.503 5.503 5.441 5.460 13,633,144 +0.12(+2.17%)
Jul 22, 2014 5.307 5.376 5.302 5.344 13,616,985 +0.08(+1.53%)
Jul 21, 2014 5.248 5.267 5.183 5.263 19,070,136 -0.07(-1.36%)
Jul 18, 2014 5.276 5.346 5.261 5.336 11,972,194 +0.10(+1.92%)
Jul 17, 2014 5.337 5.358 5.229 5.236 12,967,235 -0.16(-2.94%)
Jul 16, 2014 5.288 5.396 5.288 5.394 28,455,098 +0.14(+2.72%)
Jul 15, 2014 5.275 5.290 5.233 5.252 16,984,098 -0.03(-0.56%)
Jul 14, 2014 5.284 5.323 5.263 5.281 19,880,036 -0.05(-1.01%)
Jul 11, 2014 5.525 5.560 5.253 5.335 40,601,232 -0.14(-2.57%)
Jul 10, 2014 5.371 5.485 5.343 5.476 21,044,660 +0.06(+1.13%)
Jul 09, 2014 5.431 5.450 5.388 5.415 13,271,460 -0.05(-0.94%)
Jul 08, 2014 5.459 5.487 5.443 5.466 17,046,100 -0.00(-0.05%)
Jul 07, 2014 5.436 5.483 5.420 5.469 17,518,594 +0.18(+3.44%)
Jul 03, 2014 5.292 5.287 5.287 5.287 34,845,200 +0.01(+0.15%)
Jul 02, 2014 5.299 5.302 5.264 5.279 9,735,325 -0.01(-0.19%)
Jul 01, 2014 5.276 5.314 5.264 5.289 7,297,543 -0.00(-0.04%)
Jun 30, 2014 5.287 5.333 5.286 5.291 10,489,850 +0.01(+0.11%)
Jun 27, 2014 5.254 5.286 5.237 5.285 9,394,231 +0.10(+2.01%)
Jun 26, 2014 5.210 5.231 5.171 5.181 9,513,386 -0.07(-1.28%)
Jun 25, 2014 5.203 5.254 5.196 5.248 10,452,371 +0.04(+0.76%)
Jun 24, 2014 5.269 5.417 5.201 5.208 10,845,721 -0.05(-1.01%)
Jun 23, 2014 5.295 5.295 5.225 5.261 11,065,709 -0.11(-2.09%)
Jun 20, 2014 5.385 5.409 5.331 5.374 15,210,446 -0.00(-0.06%)
Jun 19, 2014 5.428 5.438 5.334 5.377 13,072,651 +0.04(+0.81%)
Jun 18, 2014 5.293 5.342 5.259 5.333 9,718,038 +0.04(+0.69%)
Jun 17, 2014 5.291 5.325 5.280 5.297 13,423,888 +0.02(+0.45%)
Jun 16, 2014 5.287 5.303 5.248 5.273 17,215,144 +0.03(+0.59%)
Jun 13, 2014 5.244 5.254 5.207 5.242 10,347,519 +0.03(+0.54%)
Jun 12, 2014 5.254 5.287 5.158 5.214 36,027,236 -0.10(-1.95%)
Jun 11, 2014 5.236 5.344 5.230 5.318 33,053,186 +0.24(+4.70%)
Jun 10, 2014 5.152 5.159 5.046 5.079 17,170,940 +0.03(+0.56%)
Jun 06, 2014 5.022 5.065 5.013 5.051 9,717,526 +0.04(+0.72%)
Jun 05, 2014 4.995 5.029 4.985 5.015 9,158,798 +0.03(+0.64%)
Jun 04, 2014 5.014 5.014 4.957 4.983 13,421,605 -0.06(-1.27%)
Jun 03, 2014 5.040 5.050 5.012 5.047 10,716,327 -0.03(-0.57%)
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.