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 (%)
Nov 30, 2016 6.048 6.100 5.999 6.003 13,942,442 -0.01(-0.14%)
Nov 29, 2016 6.032 6.040 5.982 6.011 7,760,059 -0.02(-0.41%)
Nov 28, 2016 6.136 6.136 6.028 6.036 16,794,388 +0.01(+0.21%)
Nov 25, 2016 6.044 6.090 5.999 6.024 9,293,551 +0.17(+2.83%)
Nov 23, 2016 5.858 5.858 5.858 0 +0.03(+0.50%)
Nov 22, 2016 5.771 5.858 5.746 5.829 18,136,480 +0.02(+0.43%)
Nov 21, 2016 5.758 5.808 5.696 5.804 13,895,537 +0.05(+0.79%)
Nov 18, 2016 5.820 5.887 5.748 5.758 23,912,972 -0.09(-1.49%)
Nov 17, 2016 5.854 5.883 5.820 5.845 12,471,122 -0.00(-0.07%)
Nov 16, 2016 5.870 5.879 5.816 5.849 16,723,166 +0.05(+0.79%)
Nov 15, 2016 5.945 5.945 5.796 5.804 28,393,274 -0.02(-0.43%)
Nov 14, 2016 5.945 5.945 5.767 5.829 29,321,506 -0.19(-3.10%)
Nov 11, 2016 5.899 6.028 5.883 6.015 19,018,870 +0.03(+0.48%)
Nov 10, 2016 6.007 6.019 5.924 5.986 23,356,286 -0.04(-0.69%)
Nov 09, 2016 6.185 6.185 5.961 6.028 41,226,960 -0.26(-4.09%)
Nov 08, 2016 6.310 6.326 6.260 6.285 10,367,689 -0.03(-0.52%)
Nov 07, 2016 6.330 6.359 6.289 6.318 10,563,172 +0.08(+1.33%)
Nov 04, 2016 6.202 6.285 6.187 6.235 13,493,866 +0.03(+0.53%)
Nov 03, 2016 6.235 6.247 6.189 6.202 8,938,739 -0.08(-1.32%)
Nov 02, 2016 6.297 6.308 6.227 6.285 5,650,263 -0.04(-0.66%)
Nov 01, 2016 6.297 6.339 6.276 6.326 8,617,680 +0.00(+0.00%)
Oct 31, 2016 6.347 6.376 6.297 6.326 10,029,779 -0.01(-0.20%)
Oct 28, 2016 6.372 6.417 6.316 6.339 12,063,978 -0.03(-0.46%)
Oct 27, 2016 6.471 6.471 6.364 6.368 6,307,808 -0.11(-1.66%)
Oct 26, 2016 6.492 6.505 6.455 6.475 9,500,967 -0.03(-0.45%)
Oct 25, 2016 6.538 6.544 6.471 6.505 9,819,198 -0.12(-1.88%)
Oct 24, 2016 6.587 6.662 6.567 6.629 11,230,090 +0.05(+0.76%)
Oct 21, 2016 6.575 6.629 6.542 6.579 8,054,118 +0.05(+0.83%)
Oct 20, 2016 6.558 6.558 6.459 6.525 9,792,355 -0.04(-0.63%)
Oct 19, 2016 6.592 6.637 6.567 6.567 8,381,731 +0.04(+0.61%)
Oct 18, 2016 6.556 6.556 6.507 6.527 9,796,458 +0.09(+1.34%)
Oct 17, 2016 6.437 6.494 6.421 6.441 17,024,202 +0.02(+0.26%)
Oct 14, 2016 6.560 6.581 6.363 6.425 48,493,184 -0.41(-5.95%)
Oct 13, 2016 6.576 6.855 6.556 6.831 25,389,206 +0.30(+4.52%)
Oct 12, 2016 6.453 6.539 6.445 6.535 7,904,865 +0.09(+1.46%)
Oct 11, 2016 6.490 6.503 6.423 6.441 8,152,663 -0.07(-1.07%)
Oct 10, 2016 6.470 6.554 6.466 6.511 7,909,706 +0.11(+1.73%)
Oct 07, 2016 6.433 6.433 6.351 6.400 11,635,450 -0.07(-1.02%)
Oct 06, 2016 6.478 6.515 6.453 6.466 5,835,961 -0.08(-1.25%)
Oct 05, 2016 6.548 6.576 6.494 6.548 3,877,420 +0.00(+0.06%)
Oct 04, 2016 6.581 6.654 6.539 6.544 7,673,383 -0.00(-0.06%)
Oct 03, 2016 6.494 6.564 6.484 6.548 7,140,310 +0.07(+1.14%)
Sep 30, 2016 6.527 6.552 6.466 6.474 12,530,690 -0.04(-0.57%)
Sep 29, 2016 6.511 6.613 6.486 6.511 14,382,690 -0.01(-0.13%)
Sep 28, 2016 6.531 6.552 6.470 6.519 13,212,409 -0.01(-0.13%)
Sep 27, 2016 6.527 6.576 6.515 6.527 6,822,377 +0.02(+0.25%)
Sep 26, 2016 6.511 6.531 6.466 6.511 4,321,912 -0.04(-0.56%)
Sep 23, 2016 6.605 6.617 6.542 6.548 7,474,071 -0.12(-1.78%)
Sep 22, 2016 6.646 6.687 6.638 6.667 6,052,952 +0.05(+0.74%)
Sep 21, 2016 6.613 6.646 6.544 6.617 9,541,014 +0.03(+0.50%)
Sep 20, 2016 6.617 6.638 6.568 6.585 6,081,495 -0.03(-0.50%)
Sep 19, 2016 6.663 6.671 6.589 6.617 7,097,551 +0.02(+0.37%)
Sep 16, 2016 6.593 6.665 6.564 6.593 14,545,800 +0.01(+0.19%)
Sep 15, 2016 6.540 6.675 6.529 6.581 9,511,605 +0.04(+0.56%)
Sep 14, 2016 6.564 6.593 6.507 6.544 11,176,367 -0.05(-0.68%)
Sep 13, 2016 6.658 6.671 6.552 6.589 9,652,393 -0.13(-1.95%)
Sep 12, 2016 6.675 6.743 6.597 6.720 9,140,667 +0.13(+1.93%)
Sep 09, 2016 6.585 6.642 6.548 6.593 14,850,095 -0.01(-0.12%)
Sep 08, 2016 6.658 6.663 6.515 6.601 23,137,896 -0.14(-2.13%)
Sep 07, 2016 6.769 6.798 6.741 6.745 13,872,291 +0.00(+0.00%)
Sep 06, 2016 6.695 6.769 6.695 6.745 11,977,273 +0.06(+0.86%)
Sep 02, 2016 6.576 6.687 6.687 6.687 13,334,086 +0.08(+1.24%)
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.