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

Infosys Ltd ADR (NY: INFY )

17.01 -0.12 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2017 6.316 6.337 6.287 6.316 20,890,744 -0.02(-0.33%)
Aug 30, 2017 6.396 6.413 6.320 6.337 16,066,758 -0.09(-1.44%)
Aug 29, 2017 6.396 6.447 6.383 6.430 16,785,034 -0.02(-0.26%)
Aug 28, 2017 6.472 6.505 6.425 6.447 23,744,302 +0.07(+1.06%)
Aug 25, 2017 6.337 6.390 6.337 6.379 20,539,002 +0.07(+1.07%)
Aug 24, 2017 6.282 6.333 6.198 6.312 18,011,428 +0.07(+1.15%)
Aug 23, 2017 6.122 6.257 6.089 6.240 39,363,444 +0.24(+3.93%)
Aug 22, 2017 6.038 6.055 5.929 6.004 36,295,608 -0.13(-2.06%)
Aug 21, 2017 5.916 6.179 5.844 6.131 72,916,000 -0.10(-1.56%)
Aug 18, 2017 6.354 6.354 6.101 6.228 79,784,432 -0.48(-7.16%)
Aug 17, 2017 6.745 6.798 6.691 6.708 21,590,352 +0.12(+1.79%)
Aug 16, 2017 6.514 6.699 6.489 6.590 18,288,850 +0.07(+1.03%)
Aug 15, 2017 6.514 6.535 6.497 6.522 5,268,213 +0.01(+0.13%)
Aug 14, 2017 6.543 6.569 6.514 6.514 4,589,774 -0.01(-0.13%)
Aug 11, 2017 6.489 6.543 6.480 6.522 8,115,343 +0.07(+1.11%)
Aug 10, 2017 6.573 6.577 6.438 6.451 11,787,281 -0.12(-1.79%)
Aug 09, 2017 6.527 6.569 6.510 6.569 5,993,171 +0.03(+0.52%)
Aug 08, 2017 6.543 6.594 6.529 6.535 5,880,832 -0.01(-0.13%)
Aug 07, 2017 6.556 6.569 6.512 6.543 8,083,471 -0.05(-0.83%)
Aug 04, 2017 6.649 6.653 6.598 6.598 5,264,758 -0.04(-0.63%)
Aug 03, 2017 6.649 6.661 6.573 6.640 13,400,841 -0.00(-0.06%)
Aug 02, 2017 6.674 6.678 6.623 6.644 6,473,466 -0.05(-0.82%)
Aug 01, 2017 6.674 6.703 6.653 6.699 13,251,274 +0.05(+0.70%)
Jul 31, 2017 6.695 6.703 6.598 6.653 14,505,799 +0.04(+0.57%)
Jul 28, 2017 6.653 6.678 6.590 6.615 7,576,413 +0.05(+0.77%)
Jul 27, 2017 6.594 6.653 6.524 6.564 10,195,579 -0.13(-2.01%)
Jul 26, 2017 6.653 6.708 6.642 6.699 8,121,582 +0.04(+0.63%)
Jul 25, 2017 6.628 6.678 6.602 6.657 12,899,772 +0.05(+0.83%)
Jul 24, 2017 6.619 6.653 6.590 6.602 10,873,563 +0.00(+0.00%)
Jul 21, 2017 6.531 6.611 6.489 6.602 11,545,529 +0.07(+1.03%)
Jul 20, 2017 6.489 6.548 6.461 6.535 11,815,310 +0.06(+0.91%)
Jul 19, 2017 6.552 6.556 6.463 6.476 18,580,590 -0.07(-1.09%)
Jul 18, 2017 6.569 6.600 6.493 6.548 15,402,173 -0.04(-0.58%)
Jul 17, 2017 6.619 6.628 6.510 6.585 17,232,794 -0.01(-0.19%)
Jul 14, 2017 6.548 6.708 6.527 6.598 27,705,492 +0.05(+0.71%)
Jul 13, 2017 6.548 6.590 6.514 6.552 24,134,818 -0.03(-0.51%)
Jul 12, 2017 6.527 6.594 6.493 6.585 25,262,930 +0.07(+1.10%)
Jul 11, 2017 6.493 6.516 6.430 6.514 12,759,498 +0.06(+0.98%)
Jul 10, 2017 6.514 6.548 6.425 6.451 16,890,186 +0.12(+1.86%)
Jul 07, 2017 6.295 6.350 6.247 6.333 9,821,440 +0.04(+0.67%)
Jul 06, 2017 6.287 6.362 6.274 6.291 12,808,086 +0.00(+0.00%)
Jul 05, 2017 6.354 6.354 6.291 6.291 12,560,615 -0.08(-1.32%)
Jul 03, 2017 6.396 6.413 6.367 6.375 8,412,127 +0.05(+0.80%)
Jun 30, 2017 6.282 6.398 6.244 6.324 21,618,932 +0.05(+0.87%)
Jun 29, 2017 6.240 6.274 6.185 6.270 11,405,596 -0.01(-0.20%)
Jun 28, 2017 6.202 6.316 6.177 6.282 16,776,755 +0.09(+1.43%)
Jun 27, 2017 6.198 6.228 6.118 6.194 17,634,698 -0.10(-1.54%)
Jun 26, 2017 6.278 6.324 6.257 6.291 7,217,879 +0.04(+0.61%)
Jun 23, 2017 6.219 6.295 6.185 6.253 9,902,804 +0.03(+0.54%)
Jun 22, 2017 6.295 6.299 6.164 6.219 16,393,149 -0.09(-1.40%)
Jun 21, 2017 6.299 6.316 6.265 6.308 7,151,502 +0.03(+0.54%)
Jun 20, 2017 6.274 6.320 6.253 6.274 10,719,115 +0.03(+0.54%)
Jun 19, 2017 6.185 6.251 6.154 6.240 12,632,898 +0.06(+1.02%)
Jun 16, 2017 6.278 6.282 6.135 6.177 20,766,994 -0.17(-2.65%)
Jun 15, 2017 6.358 6.379 6.291 6.345 7,770,030 -0.04(-0.66%)
Jun 14, 2017 6.404 6.438 6.345 6.388 7,895,704 +0.01(+0.20%)
Jun 13, 2017 6.371 6.425 6.367 6.375 11,504,015 +0.03(+0.53%)
Jun 12, 2017 6.392 6.417 6.312 6.341 11,347,720 +0.05(+0.74%)
Jun 09, 2017 6.358 6.367 6.160 6.295 30,054,288 -0.13(-2.10%)
Jun 08, 2017 6.459 6.463 6.373 6.430 13,702,156 -0.03(-0.39%)
Jun 07, 2017 6.459 6.501 6.432 6.455 16,726,412 -0.11(-1.67%)
Jun 06, 2017 6.455 6.577 6.442 6.564 19,086,318 +0.15(+2.36%)
Jun 05, 2017 6.375 6.438 6.367 6.413 9,630,375 +0.02(+0.33%)
Jun 02, 2017 6.400 6.425 6.350 6.392 11,539,760 -0.05(-0.78%)
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.