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

Infosys Ltd ADR (NY: INFY )

17.24 +0.19 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 29, 2018 8.371 8.529 8.363 8.494 21,977,368 +0.19(+2.26%)
Jun 28, 2018 8.157 8.332 8.144 8.306 18,232,910 +0.15(+1.82%)
Jun 27, 2018 8.105 8.215 8.083 8.157 15,804,707 -0.03(-0.32%)
Jun 26, 2018 8.131 8.197 8.109 8.183 9,666,385 +0.03(+0.43%)
Jun 25, 2018 8.157 8.179 8.118 8.148 10,568,019 -0.03(-0.43%)
Jun 22, 2018 8.039 8.197 7.998 8.183 18,662,268 +0.21(+2.69%)
Jun 21, 2018 7.969 7.989 7.939 7.969 8,527,525 +0.03(+0.39%)
Jun 20, 2018 7.965 7.987 7.930 7.939 8,415,980 -0.02(-0.22%)
Jun 19, 2018 8.000 8.000 7.932 7.956 17,599,172 -0.10(-1.30%)
Jun 18, 2018 8.087 8.109 8.048 8.061 12,453,121 -0.13(-1.55%)
Jun 15, 2018 7.939 8.114 8.188 12,902,176 +0.25(+3.14%)
Jun 14, 2018 8.083 8.083 7.934 7.939 12,635,477 -0.09(-1.11%)
Jun 13, 2018 8.104 8.147 8.023 8.028 11,250,243 -0.08(-0.95%)
Jun 12, 2018 8.019 8.130 8.008 8.104 8,751,911 +0.11(+1.33%)
Jun 11, 2018 7.989 8.023 7.951 7.998 6,032,014 +0.01(+0.11%)
Jun 08, 2018 7.925 8.019 7.917 7.989 8,475,707 +0.07(+0.86%)
Jun 07, 2018 7.989 8.019 7.917 7.921 7,088,915 -0.07(-0.91%)
Jun 06, 2018 7.994 7.994 7,522,240 +0.16(+2.07%)
Jun 05, 2018 7.806 7.844 7.757 7.831 7,115,782 -0.03(-0.43%)
Jun 04, 2018 7.836 7.874 7.827 7.866 5,559,599 +0.06(+0.82%)
Jun 01, 2018 7.793 7.823 7.770 7.802 7,137,946 +0.04(+0.55%)
May 31, 2018 7.755 7.810 7.746 7.759 13,608,832 +0.02(+0.28%)
May 30, 2018 7.704 7.738 7.642 7.738 11,800,348 +0.06(+0.78%)
May 29, 2018 7.699 7.725 7.627 7.678 14,661,874 -0.14(-1.75%)
May 25, 2018 7.814 7.814 7.814 0 +0.03(+0.44%)
May 24, 2018 7.627 7.891 7.627 7.780 30,895,492 +0.18(+2.41%)
May 23, 2018 7.405 7.631 7.371 7.597 25,311,352 +0.12(+1.66%)
May 22, 2018 7.443 7.512 7.420 7.473 10,665,773 +0.06(+0.75%)
May 21, 2018 7.413 7.431 7.356 7.418 8,762,262 +0.01(+0.17%)
May 18, 2018 7.409 7.443 7.390 7.405 9,096,478 +0.00(+0.00%)
May 17, 2018 7.460 7.460 7.362 7.405 9,323,316 -0.08(-1.08%)
May 16, 2018 7.503 7.529 7.469 7.486 5,860,346 +0.01(+0.17%)
May 15, 2018 7.473 7.516 7.418 7.473 5,623,854 -0.06(-0.74%)
May 14, 2018 7.516 7.588 7.507 7.529 8,740,900 +0.04(+0.51%)
May 11, 2018 7.469 7.535 7.460 7.490 7,286,857 +0.05(+0.63%)
May 10, 2018 7.439 7.477 7.418 7.443 7,619,642 -0.01(-0.11%)
May 09, 2018 7.439 7.452 7.384 7.452 5,535,114 +0.06(+0.87%)
May 08, 2018 7.392 7.443 7.349 7.388 6,563,552 -0.05(-0.69%)
May 07, 2018 7.456 7.486 7.405 7.439 13,250,509 -0.09(-1.25%)
May 04, 2018 7.469 7.558 7.448 7.533 11,590,099 -0.01(-0.11%)
May 03, 2018 7.537 7.563 7.456 7.541 8,087,540 -0.04(-0.51%)
May 02, 2018 7.550 7.618 7.524 7.580 17,004,844 +0.06(+0.74%)
May 01, 2018 7.520 7.524 7.469 7.524 7,356,518 -0.01(-0.17%)
Apr 30, 2018 7.597 7.620 7.503 7.537 13,113,786 +0.02(+0.28%)
Apr 27, 2018 7.486 7.541 7.482 7.516 11,334,903 +0.07(+0.92%)
Apr 26, 2018 7.413 7.516 7.413 7.448 11,424,550 +0.11(+1.45%)
Apr 25, 2018 7.294 7.411 7.258 7.341 16,588,574 +0.05(+0.70%)
Apr 24, 2018 7.277 7.362 7.251 7.290 22,821,042 -0.14(-1.89%)
Apr 23, 2018 7.512 7.516 7.405 7.431 22,743,628 +0.02(+0.29%)
Apr 20, 2018 7.507 7.541 7.379 7.409 20,222,860 +0.09(+1.16%)
Apr 19, 2018 7.256 7.328 7.209 7.324 18,143,210 +0.10(+1.42%)
Apr 18, 2018 7.247 7.281 7.170 7.221 28,863,696 +0.04(+0.59%)
Apr 17, 2018 7.277 7.285 7.170 7.179 20,469,196 -0.07(-0.94%)
Apr 16, 2018 7.311 7.349 7.239 7.247 36,340,184 +0.16(+2.23%)
Apr 13, 2018 7.303 7.358 7.034 7.089 57,660,228 -0.59(-7.72%)
Apr 12, 2018 7.676 7.772 7.648 7.682 25,081,342 +0.28(+3.80%)
Apr 11, 2018 7.375 7.452 7.360 7.401 18,508,258 +0.01(+0.17%)
Apr 10, 2018 7.418 7.443 7.354 7.388 18,992,324 +0.03(+0.35%)
Apr 09, 2018 7.460 7.490 7.362 7.362 13,548,973 -0.10(-1.31%)
Apr 06, 2018 7.520 7.524 7.418 7.460 13,344,256 -0.16(-2.13%)
Apr 05, 2018 7.648 7.682 7.614 7.622 10,570,846 +0.02(+0.22%)
Apr 04, 2018 7.452 7.618 7.439 7.605 16,374,648 +0.06(+0.85%)
Apr 03, 2018 7.520 7.588 7.486 7.541 10,836,735 +0.06(+0.74%)
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.