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 (%)
Dec 31, 2013 5.506 5.497 5.497 5.497 14,885,390 +0.01(+0.11%)
Dec 30, 2013 5.516 5.525 5.479 5.491 9,508,547 -0.17(-2.94%)
Dec 27, 2013 5.633 5.665 5.618 5.657 9,949,075 +0.07(+1.32%)
Dec 26, 2013 5.558 5.589 5.558 5.583 8,645,769 +0.03(+0.59%)
Dec 24, 2013 5.502 5.560 5.492 5.550 5,402,781 +0.03(+0.47%)
Dec 23, 2013 5.465 5.530 5.462 5.524 13,532,988 -0.01(-0.21%)
Dec 20, 2013 5.541 5.546 5.512 5.536 12,963,706 +0.04(+0.80%)
Dec 19, 2013 5.471 5.508 5.439 5.492 8,607,052 +0.03(+0.62%)
Dec 18, 2013 5.421 5.465 5.341 5.458 6,830,886 +0.03(+0.59%)
Dec 17, 2013 5.407 5.477 5.385 5.426 6,414,382 +0.02(+0.38%)
Dec 16, 2013 5.404 5.455 5.370 5.405 18,887,002 +0.13(+2.37%)
Dec 13, 2013 5.245 5.305 5.237 5.280 5,689,615 +0.05(+0.91%)
Dec 12, 2013 5.257 5.287 5.211 5.233 6,555,193 -0.04(-0.76%)
Dec 11, 2013 5.346 5.391 5.269 5.272 6,736,905 -0.08(-1.42%)
Dec 10, 2013 5.348 5.378 5.309 5.348 5,510,652 -0.01(-0.22%)
Dec 09, 2013 5.342 5.370 5.329 5.360 8,930,832 -0.03(-0.52%)
Dec 06, 2013 5.313 5.419 5.306 5.388 14,176,655 +0.16(+2.99%)
Dec 05, 2013 5.269 5.291 5.209 5.232 6,776,950 -0.05(-0.92%)
Dec 04, 2013 5.168 5.286 5.194 5.280 11,200,309 +0.11(+2.18%)
Dec 03, 2013 5.220 5.222 5.156 5.168 7,735,553 -0.03(-0.65%)
Dec 02, 2013 5.245 5.265 5.198 5.202 6,359,354 -0.04(-0.85%)
Nov 29, 2013 5.221 5.295 5.208 5.246 4,194,424 +0.08(+1.56%)
Nov 27, 2013 5.170 5.182 5.137 5.166 11,178,263 -0.04(-0.75%)
Nov 26, 2013 5.169 5.231 5.131 5.204 10,227,043 +0.03(+0.68%)
Nov 25, 2013 5.210 5.210 5.165 5.169 10,641,272 -0.07(-1.28%)
Nov 22, 2013 5.204 5.246 5.188 5.236 7,812,533 +0.04(+0.75%)
Nov 21, 2013 5.214 5.216 5.171 5.198 10,504,888 -0.09(-1.64%)
Nov 20, 2013 5.319 5.329 5.265 5.284 6,464,538 -0.05(-0.96%)
Nov 19, 2013 5.400 5.409 5.318 5.336 9,803,454 -0.04(-0.78%)
Nov 18, 2013 5.321 5.398 5.318 5.377 14,319,115 +0.07(+1.37%)
Nov 15, 2013 5.243 5.320 5.242 5.304 11,799,277 +0.06(+1.20%)
Nov 14, 2013 5.173 5.245 5.136 5.241 12,276,060 +0.05(+0.90%)
Nov 13, 2013 5.102 5.210 5.102 5.195 10,360,977 +0.07(+1.40%)
Nov 12, 2013 5.132 5.134 5.086 5.123 8,500,705 -0.05(-0.90%)
Nov 11, 2013 5.179 5.208 5.148 5.169 11,213,211 -0.04(-0.84%)
Nov 08, 2013 5.192 5.213 5.148 5.213 10,566,217 +0.00(+0.02%)
Nov 07, 2013 5.241 5.274 5.203 5.212 16,355,713 +0.01(+0.17%)
Nov 06, 2013 5.147 5.229 5.147 5.203 12,688,930 +0.06(+1.25%)
Nov 05, 2013 5.131 5.148 5.107 5.139 11,416,351 +0.05(+0.97%)
Nov 04, 2013 5.115 5.128 5.080 5.090 12,744,091 -0.02(-0.30%)
Nov 01, 2013 5.157 5.177 5.081 5.105 11,825,071 -0.05(-0.92%)
Oct 31, 2013 5.219 5.228 5.150 5.153 11,293,260 -0.06(-1.23%)
Oct 30, 2013 5.245 5.268 5.205 5.217 12,100,681 -0.04(-0.72%)
Oct 29, 2013 5.252 5.294 5.217 5.255 12,579,596 +0.02(+0.35%)
Oct 28, 2013 5.266 5.266 5.185 5.236 10,663,174 -0.01(-0.26%)
Oct 25, 2013 5.269 5.282 5.209 5.250 9,349,479 -0.02(-0.29%)
Oct 24, 2013 5.247 5.291 5.230 5.266 10,819,844 +0.00(+0.09%)
Oct 23, 2013 5.261 5.298 5.249 5.261 12,605,627 -0.05(-1.02%)
Oct 22, 2013 5.333 5.341 5.274 5.315 6,703,738 +0.02(+0.39%)
Oct 21, 2013 5.270 5.313 5.261 5.295 6,565,851 +0.04(+0.72%)
Oct 18, 2013 5.303 5.319 5.243 5.257 9,824,347 -0.01(-0.26%)
Oct 17, 2013 5.195 5.280 5.178 5.270 12,033,719 -0.02(-0.39%)
Oct 16, 2013 5.313 5.355 5.264 5.291 16,308,666 -0.03(-0.51%)
Oct 15, 2013 5.238 5.328 5.235 5.318 19,543,150 +0.05(+1.00%)
Oct 14, 2013 5.199 5.271 5.179 5.265 16,171,106 +0.11(+2.13%)
Oct 11, 2013 5.144 5.246 5.118 5.155 34,302,600 +0.30(+6.21%)
Oct 10, 2013 4.880 4.957 4.848 4.854 31,060,720 +0.06(+1.21%)
Oct 09, 2013 4.793 4.807 4.757 4.796 37,364,536 +0.13(+2.77%)
Oct 08, 2013 4.751 4.767 4.653 4.667 19,354,182 -0.10(-2.19%)
Oct 07, 2013 4.753 4.779 4.730 4.771 11,836,017 +0.00(+0.04%)
Oct 04, 2013 4.759 4.775 4.730 4.769 13,480,776 +0.02(+0.51%)
Oct 03, 2013 4.755 4.777 4.724 4.745 11,430,302 +0.02(+0.51%)
Oct 02, 2013 4.681 4.730 4.669 4.721 9,011,329 +0.02(+0.43%)
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.