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 (%)
Nov 28, 2014 6.775 6.827 6.735 6.787 8,498,481 -0.00(-0.04%)
Nov 26, 2014 6.721 6.790 6.790 6.790 43,052,788 +0.10(+1.48%)
Nov 25, 2014 6.701 6.732 6.659 6.691 13,490,402 -0.08(-1.16%)
Nov 24, 2014 6.668 6.799 6.644 6.770 20,397,720 +0.18(+2.67%)
Nov 21, 2014 6.530 6.600 6.505 6.594 10,069,053 +0.16(+2.42%)
Nov 20, 2014 6.591 6.623 6.395 6.438 31,157,800 -0.09(-1.44%)
Nov 19, 2014 6.554 6.563 6.510 6.533 16,166,909 -0.01(-0.16%)
Nov 18, 2014 6.622 6.658 6.498 6.543 16,210,960 -0.06(-0.97%)
Nov 17, 2014 6.608 6.695 6.603 6.607 9,262,729 +0.01(+0.22%)
Nov 14, 2014 6.593 6.599 6.552 6.593 7,131,822 -0.01(-0.18%)
Nov 13, 2014 6.610 6.635 6.580 6.605 7,667,234 +0.08(+1.21%)
Nov 12, 2014 6.521 6.573 6.509 6.526 13,202,039 -0.00(-0.06%)
Nov 11, 2014 6.573 6.595 6.515 6.530 9,177,591 -0.06(-0.84%)
Nov 10, 2014 6.595 6.632 6.569 6.585 9,288,145 -0.02(-0.35%)
Nov 07, 2014 6.572 6.635 6.572 6.608 13,473,640 +0.04(+0.62%)
Nov 06, 2014 6.558 6.596 6.541 6.568 7,336,127 +0.01(+0.13%)
Nov 05, 2014 6.579 6.621 6.498 6.559 11,325,250 +0.04(+0.69%)
Nov 04, 2014 6.513 6.540 6.483 6.514 7,587,056 +0.00(+0.04%)
Nov 03, 2014 6.482 6.537 6.475 6.511 10,443,522 +0.01(+0.21%)
Oct 31, 2014 6.436 6.503 6.414 6.498 17,751,188 +0.16(+2.48%)
Oct 30, 2014 6.240 6.359 6.227 6.340 14,617,080 +0.12(+1.94%)
Oct 29, 2014 6.161 6.234 6.153 6.220 14,188,837 +0.12(+2.02%)
Oct 28, 2014 6.045 6.101 6.036 6.096 17,091,886 +0.08(+1.26%)
Oct 27, 2014 6.022 6.043 6.043 6.020 18,256,606 -0.02(-0.37%)
Oct 24, 2014 5.996 6.090 5.973 6.043 14,713,640 +0.07(+1.12%)
Oct 23, 2014 6.043 6.069 5.974 5.976 11,835,751 -0.02(-0.37%)
Oct 22, 2014 6.028 6.074 5.986 5.998 8,957,738 -0.06(-1.03%)
Oct 21, 2014 6.038 6.080 5.986 6.060 23,140,442 +0.01(+0.19%)
Oct 20, 2014 5.983 6.069 5.976 6.049 22,551,594 +0.02(+0.34%)
Oct 17, 2014 6.124 6.182 6.002 6.028 34,358,532 -0.08(-1.38%)
Oct 16, 2014 6.058 6.146 5.991 6.113 22,893,176 -0.12(-1.96%)
Oct 15, 2014 6.205 6.312 6.156 6.235 34,073,300 -0.03(-0.50%)
Oct 14, 2014 6.142 6.365 6.142 6.266 28,487,364 +0.11(+1.76%)
Oct 13, 2014 6.176 6.288 6.148 6.158 34,219,396 +0.10(+1.64%)
Oct 10, 2014 6.018 6.130 5.965 6.059 60,276,024 +0.33(+5.74%)
Oct 09, 2014 5.774 5.798 5.701 5.730 25,758,494 -0.09(-1.59%)
Oct 08, 2014 5.811 5.836 5.697 5.822 23,801,972 +0.01(+0.20%)
Oct 07, 2014 5.965 6.023 5.795 5.811 42,212,132 -0.07(-1.21%)
Oct 06, 2014 5.828 5.896 5.812 5.882 11,691,823 +0.09(+1.55%)
Oct 03, 2014 5.782 5.809 5.765 5.792 14,115,186 +0.04(+0.74%)
Oct 02, 2014 5.782 5.792 5.729 5.750 14,874,932 -0.05(-0.93%)
Oct 01, 2014 5.933 5.944 5.798 5.804 28,199,266 -0.03(-0.51%)
Sep 30, 2014 5.818 5.855 5.803 5.834 15,186,843 -0.00(-0.05%)
Sep 29, 2014 5.793 5.847 5.788 5.837 15,690,534 +0.04(+0.73%)
Sep 26, 2014 5.752 5.804 5.734 5.794 15,444,153 +0.11(+1.87%)
Sep 25, 2014 5.732 5.770 5.679 5.688 22,370,520 -0.07(-1.14%)
Sep 24, 2014 5.682 5.756 5.678 5.754 12,916,211 +0.08(+1.34%)
Sep 23, 2014 5.654 5.694 5.637 5.678 13,986,148 -0.00(-0.05%)
Sep 22, 2014 5.726 5.738 5.666 5.681 18,143,366 -0.06(-1.04%)
Sep 19, 2014 5.784 5.795 5.731 5.740 23,693,608 +0.01(+0.10%)
Sep 18, 2014 5.787 5.797 5.701 5.735 36,176,220 +0.02(+0.41%)
Sep 17, 2014 5.892 5.903 5.682 5.711 38,856,944 -0.05(-0.84%)
Sep 16, 2014 5.720 5.783 5.708 5.760 16,140,173 +0.06(+1.13%)
Sep 15, 2014 5.738 5.762 5.691 5.695 9,293,687 -0.06(-0.97%)
Sep 12, 2014 5.787 5.804 5.729 5.751 12,369,801 -0.05(-0.80%)
Sep 11, 2014 5.820 5.824 5.776 5.797 10,327,063 -0.03(-0.56%)
Sep 10, 2014 5.785 5.844 5.782 5.830 13,084,257 +0.02(+0.27%)
Sep 09, 2014 5.912 5.918 5.799 5.815 21,010,104 -0.14(-2.36%)
Sep 08, 2014 5.986 5.995 5.936 5.955 13,561,352 +0.01(+0.23%)
Sep 05, 2014 5.903 5.945 5.893 5.942 11,507,727 +0.05(+0.82%)
Sep 04, 2014 5.912 5.925 5.884 5.894 14,226,971 -0.01(-0.18%)
Sep 03, 2014 5.897 5.907 5.832 5.904 21,932,950 +0.17(+2.98%)
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.