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

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 7.060 7.164 7.036 7.124 12,067,237 +0.24(+3.53%)
Jan 28, 2016 6.937 6.977 6.865 6.881 6,855,218 -0.05(-0.69%)
Jan 27, 2016 6.973 7.056 6.905 6.929 15,959,134 -0.04(-0.57%)
Jan 26, 2016 7.104 7.140 6.953 6.969 12,756,383 -0.12(-1.63%)
Jan 25, 2016 7.100 7.132 7.040 7.084 9,275,723 -0.04(-0.50%)
Jan 22, 2016 7.088 7.160 7.074 7.120 8,261,753 +0.01(+0.17%)
Jan 21, 2016 6.969 7.162 6.901 7.108 16,558,747 +0.18(+2.58%)
Jan 20, 2016 6.833 6.973 6.778 6.929 19,456,750 -0.02(-0.34%)
Jan 19, 2016 6.937 6.981 6.873 6.953 15,979,971 +0.06(+0.92%)
Jan 15, 2016 6.893 6.889 6.889 6.889 15,591,772 -0.21(-2.97%)
Jan 14, 2016 7.076 7.187 6.897 7.100 29,531,796 +0.55(+8.44%)
Jan 13, 2016 6.662 6.754 6.539 6.547 21,018,242 -0.04(-0.66%)
Jan 12, 2016 6.448 6.650 6.448 6.591 14,909,731 +0.13(+1.97%)
Jan 11, 2016 6.436 6.519 6.424 6.464 12,279,758 +0.03(+0.49%)
Jan 08, 2016 6.424 6.507 6.408 6.432 10,241,743 +0.04(+0.68%)
Jan 07, 2016 6.288 6.475 6.269 6.388 9,868,480 -0.00(-0.06%)
Jan 06, 2016 6.400 6.483 6.364 6.392 8,852,288 -0.05(-0.80%)
Jan 05, 2016 6.483 6.523 6.418 6.444 9,133,587 -0.02(-0.25%)
Jan 04, 2016 6.547 6.547 6.456 6.460 10,330,888 -0.20(-3.04%)
Dec 31, 2015 6.738 6.662 6.662 6.662 3,702,533 -0.03(-0.42%)
Dec 30, 2015 6.678 6.714 6.662 6.690 4,035,150 -0.05(-0.77%)
Dec 29, 2015 6.726 6.780 6.722 6.742 4,813,904 +0.04(+0.65%)
Dec 28, 2015 6.702 6.758 6.662 6.698 4,145,012 -0.00(-0.06%)
Dec 24, 2015 6.706 6.702 6.702 6.702 1,343,038 -0.00(-0.06%)
Dec 23, 2015 6.726 6.726 6.654 6.706 5,155,695 +0.03(+0.42%)
Dec 22, 2015 6.591 6.686 6.587 6.678 7,822,922 +0.09(+1.39%)
Dec 21, 2015 6.658 6.694 6.544 6.587 10,745,126 +0.08(+1.28%)
Dec 18, 2015 6.559 6.639 6.495 6.503 9,542,392 -0.11(-1.68%)
Dec 17, 2015 6.762 6.770 6.571 6.615 15,209,443 -0.12(-1.71%)
Dec 16, 2015 6.786 6.786 6.670 6.730 7,165,635 +0.05(+0.77%)
Dec 15, 2015 6.662 6.738 6.662 6.678 9,054,893 +0.11(+1.63%)
Dec 14, 2015 6.539 6.621 6.485 6.571 13,332,558 +0.12(+1.79%)
Dec 11, 2015 6.464 6.495 6.395 6.456 8,189,440 -0.08(-1.22%)
Dec 10, 2015 6.503 6.545 6.475 6.535 11,963,538 +0.12(+1.92%)
Dec 09, 2015 6.320 6.467 6.316 6.412 9,886,740 +0.08(+1.26%)
Dec 08, 2015 6.432 6.432 6.312 6.332 12,764,619 -0.16(-2.39%)
Dec 07, 2015 6.444 6.529 6.432 6.487 5,102,808 -0.02(-0.37%)
Dec 04, 2015 6.416 6.535 6.412 6.511 4,401,095 +0.10(+1.49%)
Dec 03, 2015 6.475 6.483 6.392 6.416 5,067,138 -0.05(-0.80%)
Dec 02, 2015 6.531 6.543 6.452 6.467 8,017,052 -0.12(-1.81%)
Dec 01, 2015 6.643 6.668 6.527 6.587 7,626,746 -0.05(-0.72%)
Nov 30, 2015 6.619 6.760 6.543 6.635 17,951,780 +0.08(+1.28%)
Nov 27, 2015 6.491 6.639 6.477 6.551 8,432,718 +0.12(+1.86%)
Nov 25, 2015 6.467 6.432 6.432 6.432 5,743,490 -0.03(-0.43%)
Nov 24, 2015 6.400 6.471 6.312 6.460 6,722,943 +0.00(+0.00%)
Nov 23, 2015 6.464 6.499 6.444 6.460 4,524,268 +0.01(+0.19%)
Nov 20, 2015 6.531 6.547 6.396 6.448 6,290,098 -0.03(-0.49%)
Nov 19, 2015 6.475 6.535 6.388 6.479 9,145,371 +0.07(+1.12%)
Nov 18, 2015 6.356 6.432 6.253 6.408 16,155,049 +0.00(+0.00%)
Nov 17, 2015 6.487 6.531 6.308 6.408 21,146,698 -0.32(-4.73%)
Nov 16, 2015 6.770 6.770 6.611 6.726 19,314,812 -0.04(-0.65%)
Nov 13, 2015 6.857 6.877 6.730 6.770 11,996,500 -0.14(-1.96%)
Nov 12, 2015 6.913 6.985 6.893 6.905 5,045,917 -0.04(-0.63%)
Nov 11, 2015 6.957 6.977 6.905 6.949 5,575,250 +0.00(+0.06%)
Nov 10, 2015 6.945 6.957 6.879 6.945 6,245,266 -0.08(-1.13%)
Nov 09, 2015 7.084 7.120 6.919 7.024 10,496,221 -0.10(-1.34%)
Nov 06, 2015 7.199 7.227 7.068 7.120 8,607,419 -0.08(-1.05%)
Nov 05, 2015 7.187 7.231 7.183 7.195 10,715,379 -0.02(-0.33%)
Nov 04, 2015 7.295 7.299 7.215 7.219 4,843,332 -0.08(-1.09%)
Nov 03, 2015 7.235 7.400 7.144 7.299 7,389,175 +0.04(+0.49%)
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.