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, 2014 5.685 5.698 5.653 5.685 14,898,020 -0.07(-1.15%)
Jan 30, 2014 5.729 5.757 5.698 5.751 17,799,774 +0.09(+1.56%)
Jan 29, 2014 5.695 5.711 5.647 5.663 11,029,452 +0.03(+0.52%)
Jan 28, 2014 5.692 5.692 5.625 5.634 16,448,882 -0.01(-0.26%)
Jan 27, 2014 5.757 5.891 5.644 5.649 30,870,862 -0.13(-2.23%)
Jan 24, 2014 5.856 5.883 5.778 5.778 14,045,483 -0.16(-2.73%)
Jan 23, 2014 5.944 5.974 5.905 5.940 14,712,249 -0.03(-0.47%)
Jan 22, 2014 5.913 5.984 5.892 5.968 18,019,826 +0.09(+1.59%)
Jan 21, 2014 5.885 5.961 5.825 5.875 25,409,662 +0.02(+0.41%)
Jan 17, 2014 5.875 5.850 5.850 5.850 71,151,376 -0.04(-0.69%)
Jan 16, 2014 5.880 5.896 5.864 5.891 21,981,454 +0.07(+1.18%)
Jan 15, 2014 5.877 5.915 5.813 5.822 16,831,406 -0.05(-0.89%)
Jan 14, 2014 5.833 5.883 5.779 5.875 13,258,022 +0.11(+1.89%)
Jan 13, 2014 5.822 5.872 5.763 5.766 18,494,474 -0.01(-0.15%)
Jan 10, 2014 5.613 5.796 5.581 5.775 47,881,096 +0.33(+5.97%)
Jan 09, 2014 5.422 5.532 5.388 5.450 19,649,406 +0.04(+0.70%)
Jan 08, 2014 5.387 5.412 5.361 5.412 12,380,119 -0.03(-0.59%)
Jan 07, 2014 5.417 5.473 5.401 5.444 7,986,818 -0.02(-0.39%)
Jan 06, 2014 5.521 5.523 5.452 5.465 6,208,064 -0.08(-1.47%)
Jan 03, 2014 5.547 5.588 5.522 5.547 10,846,700 +0.16(+2.92%)
Jan 02, 2014 5.459 5.459 5.378 5.389 4,690,008 -0.10(-1.89%)
Dec 31, 2013 5.503 5.493 5.493 5.493 14,894,640 +0.01(+0.11%)
Dec 30, 2013 5.513 5.521 5.476 5.487 9,514,456 -0.17(-2.94%)
Dec 27, 2013 5.629 5.661 5.615 5.653 9,955,258 +0.07(+1.32%)
Dec 26, 2013 5.554 5.586 5.554 5.580 8,651,142 +0.03(+0.59%)
Dec 24, 2013 5.498 5.556 5.488 5.547 5,406,138 +0.03(+0.47%)
Dec 23, 2013 5.461 5.526 5.458 5.520 13,541,398 -0.01(-0.21%)
Dec 20, 2013 5.538 5.543 5.509 5.532 12,971,762 +0.04(+0.80%)
Dec 19, 2013 5.467 5.505 5.436 5.488 8,612,401 +0.03(+0.62%)
Dec 18, 2013 5.418 5.461 5.338 5.454 6,835,131 +0.03(+0.59%)
Dec 17, 2013 5.404 5.474 5.382 5.422 6,418,368 +0.02(+0.38%)
Dec 16, 2013 5.401 5.452 5.367 5.402 18,898,738 +0.13(+2.37%)
Dec 13, 2013 5.242 5.302 5.234 5.277 5,693,150 +0.05(+0.91%)
Dec 12, 2013 5.254 5.284 5.208 5.229 6,559,267 -0.04(-0.76%)
Dec 11, 2013 5.343 5.388 5.265 5.269 6,741,092 -0.08(-1.42%)
Dec 10, 2013 5.345 5.375 5.306 5.345 5,514,077 -0.01(-0.22%)
Dec 09, 2013 5.339 5.367 5.325 5.356 8,936,382 -0.03(-0.52%)
Dec 06, 2013 5.310 5.416 5.303 5.385 14,185,465 +0.16(+2.99%)
Dec 05, 2013 5.265 5.288 5.206 5.228 6,781,162 -0.05(-0.92%)
Dec 04, 2013 5.164 5.283 5.191 5.277 11,207,269 +0.11(+2.18%)
Dec 03, 2013 5.217 5.219 5.153 5.164 7,740,360 -0.03(-0.65%)
Dec 02, 2013 5.242 5.261 5.194 5.198 6,363,306 -0.04(-0.85%)
Nov 29, 2013 5.218 5.292 5.205 5.243 4,197,030 +0.08(+1.56%)
Nov 27, 2013 5.167 5.179 5.134 5.162 11,185,209 -0.04(-0.75%)
Nov 26, 2013 5.166 5.227 5.127 5.201 10,233,399 +0.03(+0.68%)
Nov 25, 2013 5.207 5.207 5.161 5.166 10,647,885 -0.07(-1.28%)
Nov 22, 2013 5.201 5.243 5.185 5.233 7,817,388 +0.04(+0.75%)
Nov 21, 2013 5.211 5.213 5.168 5.194 10,511,416 -0.09(-1.64%)
Nov 20, 2013 5.316 5.325 5.261 5.281 6,468,556 -0.05(-0.96%)
Nov 19, 2013 5.396 5.406 5.314 5.332 9,809,546 -0.04(-0.78%)
Nov 18, 2013 5.318 5.394 5.315 5.374 14,328,013 +0.07(+1.37%)
Nov 15, 2013 5.240 5.317 5.239 5.301 11,806,609 +0.06(+1.20%)
Nov 14, 2013 5.170 5.242 5.133 5.238 12,283,689 +0.05(+0.90%)
Nov 13, 2013 5.099 5.207 5.099 5.191 10,367,415 +0.07(+1.40%)
Nov 12, 2013 5.128 5.131 5.083 5.120 8,505,987 -0.05(-0.90%)
Nov 11, 2013 5.176 5.205 5.145 5.166 11,220,179 -0.04(-0.84%)
Nov 08, 2013 5.189 5.210 5.145 5.210 10,572,783 +0.00(+0.02%)
Nov 07, 2013 5.238 5.271 5.200 5.209 16,365,877 +0.01(+0.17%)
Nov 06, 2013 5.144 5.225 5.144 5.200 12,696,815 +0.06(+1.25%)
Nov 05, 2013 5.127 5.145 5.104 5.136 11,423,445 +0.05(+0.97%)
Nov 04, 2013 5.112 5.125 5.077 5.087 12,752,011 -0.02(-0.30%)
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.