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 30, 2018 8.487 8.539 8.443 8.539 12,082,378 +0.16(+1.86%)
Nov 29, 2018 8.478 8.487 8.365 8.383 14,297,703 -0.16(-1.83%)
Nov 28, 2018 8.339 8.565 8.279 8.539 16,084,401 +0.51(+6.36%)
Nov 27, 2018 8.010 8.062 7.958 8.028 6,303,366 +0.08(+0.98%)
Nov 26, 2018 7.855 7.976 7.846 7.950 6,988,417 +0.08(+0.99%)
Nov 23, 2018 7.837 7.932 7.837 7.872 3,647,161 +0.02(+0.22%)
Nov 21, 2018 7.855 7.855 7.855 0 -0.02(-0.22%)
Nov 20, 2018 7.950 7.958 7.837 7.872 8,208,515 -0.17(-2.15%)
Nov 19, 2018 8.080 8.080 7.971 8.045 7,513,974 -0.03(-0.43%)
Nov 16, 2018 8.036 8.114 8.010 8.080 5,438,525 +0.00(+0.00%)
Nov 15, 2018 8.028 8.114 7.932 8.080 8,107,378 +0.07(+0.86%)
Nov 14, 2018 8.149 8.175 7.937 8.010 6,242,399 -0.13(-1.60%)
Nov 13, 2018 8.114 8.192 8.080 8.140 6,856,643 +0.05(+0.64%)
Nov 12, 2018 8.158 8.201 8.028 8.088 8,881,559 -0.13(-1.58%)
Nov 09, 2018 8.149 8.227 8.110 8.218 6,141,652 -0.02(-0.21%)
Nov 08, 2018 8.322 8.357 8.188 8.236 5,839,704 -0.09(-1.04%)
Nov 07, 2018 8.331 8.387 8.296 8.322 7,265,124 +0.11(+1.37%)
Nov 06, 2018 8.175 8.270 8.132 8.210 7,969,296 +0.07(+0.85%)
Nov 05, 2018 8.045 8.201 8.045 8.140 10,670,027 +0.13(+1.62%)
Nov 02, 2018 8.088 8.149 7.993 8.010 9,587,310 -0.04(-0.54%)
Nov 01, 2018 8.132 8.140 7.976 8.054 13,986,868 -0.15(-1.80%)
Oct 31, 2018 8.184 8.262 8.149 8.201 10,495,790 +0.24(+3.05%)
Oct 30, 2018 7.932 8.071 7.880 7.958 15,507,703 +0.19(+2.45%)
Oct 29, 2018 7.863 7.880 7.690 7.768 11,106,718 -0.04(-0.55%)
Oct 26, 2018 7.785 7.837 7.664 7.811 9,985,468 -0.08(-0.99%)
Oct 25, 2018 7.863 7.967 7.833 7.889 10,538,485 +0.13(+1.62%)
Oct 24, 2018 7.969 8.029 7.751 7.764 13,656,518 -0.29(-3.62%)
Oct 23, 2018 7.918 8.072 7.901 8.055 11,990,957 -0.07(-0.84%)
Oct 22, 2018 8.201 8.209 8.055 8.124 11,187,009 -0.09(-1.04%)
Oct 19, 2018 8.226 8.363 8.175 8.209 10,096,568 +0.03(+0.42%)
Oct 18, 2018 8.381 8.381 8.012 8.175 24,899,778 -0.22(-2.65%)
Oct 17, 2018 8.621 8.621 8.346 8.398 24,150,276 -0.36(-4.11%)
Oct 16, 2018 8.526 9.015 8.492 8.758 32,092,684 +0.27(+3.13%)
Oct 15, 2018 8.441 8.535 8.389 8.492 19,876,934 +0.15(+1.75%)
Oct 12, 2018 8.269 8.363 8.201 8.346 13,448,826 +0.19(+2.31%)
Oct 11, 2018 8.166 8.295 8.106 8.158 21,856,654 -0.19(-2.26%)
Oct 10, 2018 8.406 8.432 8.252 8.346 27,132,668 -0.24(-2.79%)
Oct 09, 2018 8.543 8.599 8.509 8.586 10,299,299 -0.01(-0.10%)
Oct 08, 2018 8.543 8.629 8.501 8.595 10,609,641 -0.12(-1.38%)
Oct 05, 2018 8.586 8.732 8.578 8.715 9,682,175 +0.15(+1.70%)
Oct 04, 2018 8.406 8.582 8.398 8.569 17,394,494 -0.03(-0.40%)
Oct 03, 2018 8.672 8.698 8.578 8.603 11,755,646 -0.20(-2.24%)
Oct 02, 2018 8.843 8.843 8.741 8.801 10,565,557 -0.09(-0.96%)
Oct 01, 2018 8.861 8.903 8.822 8.886 8,682,394 +0.17(+1.97%)
Sep 28, 2018 8.758 8.783 8.672 8.715 10,887,662 +0.06(+0.69%)
Sep 27, 2018 8.655 8.736 8.629 8.655 10,295,202 +0.03(+0.40%)
Sep 26, 2018 8.621 8.741 8.595 8.621 7,454,956 -0.08(-0.89%)
Sep 25, 2018 8.621 8.732 8.586 8.698 12,561,059 +0.17(+2.01%)
Sep 24, 2018 8.603 8.629 8.509 8.526 14,936,023 +0.02(+0.20%)
Sep 21, 2018 8.603 8.603 8.475 8.509 9,260,779 -0.12(-1.39%)
Sep 20, 2018 8.638 8.655 8.543 8.629 11,449,806 +0.05(+0.60%)
Sep 19, 2018 8.741 8.766 8.561 8.578 12,886,448 -0.11(-1.28%)
Sep 18, 2018 8.723 8.723 8.638 8.689 7,769,308 -0.09(-1.07%)
Sep 17, 2018 8.749 8.818 8.741 8.783 8,472,243 -0.06(-0.68%)
Sep 14, 2018 9.015 9.032 8.801 8.843 12,488,871 -0.25(-2.73%)
Sep 13, 2018 9.083 9.113 8.972 9.092 11,112,259 +0.05(+0.57%)
Sep 12, 2018 9.058 9.126 9.019 9.040 5,125,961 +0.06(+0.62%)
Sep 11, 2018 8.878 9.045 8.869 8.985 10,119,819 +0.12(+1.30%)
Sep 10, 2018 8.895 8.980 8.824 8.869 10,433,453 -0.06(-0.72%)
Sep 07, 2018 8.903 9.028 8.882 8.933 12,105,752 +0.02(+0.24%)
Sep 06, 2018 8.822 8.914 8.811 8.912 8,431,430 +0.04(+0.43%)
Sep 05, 2018 8.732 8.895 8.715 8.873 14,907,512 -0.02(-0.24%)
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.