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 (%)
Jan 31, 2019 9.493 9.617 9.493 9.600 11,649,829 +0.19(+1.98%)
Jan 30, 2019 9.297 9.448 9.253 9.413 7,904,618 +0.10(+1.05%)
Jan 29, 2019 9.324 9.360 9.262 9.315 9,305,411 -0.04(-0.38%)
Jan 28, 2019 9.324 9.395 9.280 9.351 5,841,500 -0.03(-0.28%)
Jan 25, 2019 9.342 9.400 9.253 9.377 9,944,349 +0.11(+1.15%)
Jan 24, 2019 9.360 9.377 9.271 9.271 7,456,476 -0.04(-0.42%)
Jan 23, 2019 9.336 9.336 9.221 9.310 9,170,895 +0.00(+0.00%)
Jan 22, 2019 9.407 9.438 9.257 9.310 11,805,870 -0.12(-1.31%)
Jan 18, 2019 9.372 9.451 9.354 9.433 11,501,530 +0.08(+0.85%)
Jan 17, 2019 9.319 9.398 9.283 9.354 10,836,904 -0.03(-0.28%)
Jan 16, 2019 9.345 9.402 9.327 9.380 13,627,699 +0.11(+1.14%)
Jan 15, 2019 9.345 9.354 9.248 9.274 13,746,526 +0.11(+1.16%)
Jan 14, 2019 9.000 9.204 8.956 9.168 38,628,300 -0.04(-0.38%)
Jan 11, 2019 9.000 9.442 8.947 9.204 45,838,720 +0.47(+5.36%)
Jan 10, 2019 8.647 8.744 8.576 8.735 15,777,267 +0.01(+0.10%)
Jan 09, 2019 8.629 8.744 8.611 8.726 10,896,034 +0.11(+1.23%)
Jan 08, 2019 8.682 8.708 8.594 8.620 10,622,735 +0.04(+0.41%)
Jan 07, 2019 8.576 8.673 8.540 8.585 8,746,341 +0.07(+0.83%)
Jan 04, 2019 8.417 8.594 8.399 8.514 8,052,066 +0.14(+1.69%)
Jan 03, 2019 8.443 8.479 8.373 8.373 10,637,683 -0.12(-1.46%)
Jan 02, 2019 8.399 8.602 8.373 8.496 11,104,836 +0.08(+0.95%)
Dec 31, 2018 8.373 8.426 8.297 8.417 8,177,051 +0.08(+0.95%)
Dec 28, 2018 8.381 8.399 8.293 8.337 7,712,289 -0.02(-0.21%)
Dec 27, 2018 8.222 8.355 8.205 8.355 11,148,518 +0.06(+0.75%)
Dec 26, 2018 8.090 8.293 8.063 8.293 10,184,505 +0.27(+3.30%)
Dec 24, 2018 8.125 8.169 8.019 8.028 9,716,681 -0.02(-0.22%)
Dec 21, 2018 8.143 8.231 8.045 8.045 17,289,960 -0.16(-1.94%)
Dec 20, 2018 8.408 8.434 8.081 8.205 26,635,602 -0.13(-1.59%)
Dec 19, 2018 8.390 8.470 8.293 8.337 9,247,038 -0.10(-1.15%)
Dec 18, 2018 8.558 8.594 8.399 8.434 11,019,557 -0.05(-0.63%)
Dec 17, 2018 8.682 8.691 8.434 8.487 11,899,435 -0.26(-2.93%)
Dec 14, 2018 8.832 8.850 8.726 8.744 8,821,881 +0.02(+0.20%)
Dec 13, 2018 8.779 8.823 8.704 8.726 9,016,669 +0.19(+2.17%)
Dec 12, 2018 8.638 8.682 8.540 8.540 6,168,122 -0.03(-0.31%)
Dec 11, 2018 8.532 8.638 8.505 8.567 8,995,144 +0.11(+1.25%)
Dec 10, 2018 8.443 8.479 8.337 8.461 8,744,360 -0.11(-1.24%)
Dec 07, 2018 8.691 8.815 8.532 8.567 12,841,297 -0.12(-1.42%)
Dec 06, 2018 8.638 8.717 8.585 8.691 19,429,014 -0.02(-0.20%)
Dec 04, 2018 8.788 8.885 8.691 8.708 10,766,665 -0.04(-0.50%)
Dec 03, 2018 8.762 8.788 8.717 8.753 14,920,369 +0.04(+0.41%)
Nov 30, 2018 8.664 8.717 8.620 8.717 11,834,747 +0.16(+1.86%)
Nov 29, 2018 8.655 8.664 8.540 8.558 14,004,668 -0.16(-1.83%)
Nov 28, 2018 8.514 8.744 8.452 8.717 15,754,748 +0.52(+6.36%)
Nov 27, 2018 8.178 8.231 8.125 8.196 6,174,178 +0.08(+0.98%)
Nov 26, 2018 8.019 8.143 8.010 8.116 6,845,188 +0.08(+0.99%)
Nov 23, 2018 8.001 8.098 8.001 8.037 3,572,412 +0.02(+0.22%)
Nov 21, 2018 8.019 8.019 8.019 0 -0.02(-0.22%)
Nov 20, 2018 8.116 8.125 8.001 8.037 8,040,280 -0.18(-2.15%)
Nov 19, 2018 8.249 8.249 8.138 8.213 7,359,973 -0.04(-0.43%)
Nov 16, 2018 8.205 8.284 8.178 8.249 5,327,061 +0.00(+0.00%)
Nov 15, 2018 8.196 8.284 8.098 8.249 7,941,215 +0.07(+0.86%)
Nov 14, 2018 8.319 8.346 8.103 8.178 6,114,460 -0.13(-1.60%)
Nov 13, 2018 8.284 8.364 8.249 8.311 6,716,114 +0.05(+0.64%)
Nov 12, 2018 8.328 8.373 8.196 8.258 8,699,530 -0.13(-1.58%)
Nov 09, 2018 8.319 8.399 8.280 8.390 6,015,777 -0.02(-0.21%)
Nov 08, 2018 8.496 8.532 8.359 8.408 5,720,018 -0.09(-1.04%)
Nov 07, 2018 8.505 8.563 8.470 8.496 7,116,224 +0.11(+1.37%)
Nov 06, 2018 8.346 8.443 8.302 8.381 7,805,964 +0.07(+0.85%)
Nov 05, 2018 8.213 8.373 8.213 8.311 10,451,343 +0.13(+1.62%)
Nov 02, 2018 8.258 8.319 8.160 8.178 9,390,816 -0.04(-0.54%)
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.