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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 9.270 9.416 9.270 9.416 5,999,773 +0.15(+1.57%)
Dec 30, 2019 9.362 9.371 9.234 9.270 7,043,740 -0.09(-0.97%)
Dec 27, 2019 9.352 9.435 9.343 9.362 8,861,239 +0.08(+0.88%)
Dec 26, 2019 9.352 9.380 9.270 9.279 6,373,857 -0.06(-0.68%)
Dec 24, 2019 9.380 9.380 9.316 9.343 1,896,793 -0.05(-0.49%)
Dec 23, 2019 9.389 9.407 9.343 9.389 3,836,857 +0.00(+0.00%)
Dec 20, 2019 9.352 9.425 9.343 9.389 6,934,196 +0.02(+0.19%)
Dec 19, 2019 9.389 9.398 9.274 9.371 8,003,665 -0.05(-0.58%)
Dec 18, 2019 9.435 9.462 9.389 9.425 11,194,127 +0.04(+0.39%)
Dec 17, 2019 9.371 9.416 9.284 9.389 16,814,384 +0.15(+1.58%)
Dec 16, 2019 9.197 9.252 9.188 9.243 8,283,372 +0.05(+0.50%)
Dec 13, 2019 9.170 9.252 9.156 9.197 8,841,621 +0.05(+0.50%)
Dec 12, 2019 9.042 9.161 9.029 9.152 10,455,196 -0.04(-0.40%)
Dec 11, 2019 9.197 9.216 9.143 9.188 16,346,258 +0.03(+0.30%)
Dec 10, 2019 9.088 9.179 9.051 9.161 14,024,810 +0.09(+1.01%)
Dec 09, 2019 9.106 9.179 9.060 9.070 7,037,707 +0.00(+0.00%)
Dec 06, 2019 9.060 9.106 9.060 9.070 4,089,828 +0.05(+0.51%)
Dec 05, 2019 9.060 9.070 8.987 9.024 7,264,085 +0.03(+0.30%)
Dec 04, 2019 8.997 9.042 8.924 8.997 8,953,839 +0.17(+1.96%)
Dec 03, 2019 8.869 8.887 8.805 8.823 4,531,079 -0.02(-0.21%)
Dec 02, 2019 8.869 8.878 8.805 8.841 10,591,439 -0.13(-1.42%)
Nov 29, 2019 8.878 8.978 8.878 8.969 5,117,518 +0.05(+0.51%)
Nov 27, 2019 8.832 8.933 8.805 8.924 9,850,461 +0.12(+1.35%)
Nov 26, 2019 8.841 8.933 8.805 8.805 22,059,552 -0.20(-2.23%)
Nov 25, 2019 8.860 9.015 8.805 9.006 18,193,974 +0.25(+2.81%)
Nov 22, 2019 8.805 8.905 8.741 8.759 25,863,338 -0.25(-2.74%)
Nov 21, 2019 9.033 9.060 8.960 9.006 4,714,440 -0.05(-0.50%)
Nov 20, 2019 8.942 9.106 8.942 9.051 9,273,603 +0.08(+0.92%)
Nov 19, 2019 9.060 9.070 8.951 8.969 14,269,525 -0.03(-0.30%)
Nov 18, 2019 8.997 9.006 8.924 8.997 11,086,172 +0.00(+0.00%)
Nov 15, 2019 9.006 9.051 8.960 8.997 10,955,965 -0.01(-0.10%)
Nov 14, 2019 8.905 9.024 8.905 9.006 6,947,492 +0.15(+1.65%)
Nov 13, 2019 8.759 8.869 8.750 8.860 10,266,347 -0.04(-0.41%)
Nov 12, 2019 8.878 8.905 8.841 8.896 10,865,744 -0.04(-0.41%)
Nov 11, 2019 8.896 9.006 8.851 8.933 18,434,962 +0.10(+1.14%)
Nov 08, 2019 9.088 9.097 8.814 8.832 35,713,252 -0.31(-3.39%)
Nov 07, 2019 9.179 9.234 9.106 9.143 13,508,971 +0.13(+1.42%)
Nov 06, 2019 9.015 9.033 8.960 9.015 13,663,183 +0.15(+1.65%)
Nov 05, 2019 8.887 8.960 8.814 8.869 12,781,718 -0.04(-0.41%)
Nov 04, 2019 8.969 9.206 8.905 8.905 23,825,714 +0.22(+2.52%)
Nov 01, 2019 8.778 8.841 8.668 8.686 11,548,446 -0.06(-0.73%)
Oct 31, 2019 8.778 8.876 8.705 8.750 33,111,694 +0.25(+2.90%)
Oct 30, 2019 8.568 8.613 8.495 8.504 16,264,752 +0.01(+0.11%)
Oct 29, 2019 8.413 8.568 8.358 8.495 26,464,414 +0.14(+1.64%)
Oct 28, 2019 8.385 8.486 8.349 8.358 13,034,864 -0.04(-0.43%)
Oct 25, 2019 8.148 8.440 8.130 8.394 25,936,438 +0.25(+3.02%)
Oct 24, 2019 8.139 8.203 7.993 8.148 31,556,296 -0.10(-1.22%)
Oct 23, 2019 8.303 8.394 8.166 8.248 28,494,084 +0.03(+0.33%)
Oct 22, 2019 8.258 8.285 8.121 8.221 53,664,744 -0.15(-1.83%)
Oct 21, 2019 8.058 8.500 8.049 8.374 85,691,128 -1.15(-12.11%)
Oct 18, 2019 9.591 9.631 9.528 9.528 25,098,708 -0.02(-0.19%)
Oct 17, 2019 9.573 9.672 9.456 9.546 41,857,372 -0.01(-0.09%)
Oct 16, 2019 9.627 9.699 9.519 9.555 32,427,976 -0.06(-0.66%)
Oct 15, 2019 9.609 9.708 9.475 9.618 45,788,060 +0.05(+0.47%)
Oct 14, 2019 9.852 9.870 9.510 9.573 40,039,352 -0.32(-3.19%)
Oct 11, 2019 10.18 10.19 9.879 9.888 34,628,996 -0.19(-1.88%)
Oct 10, 2019 9.951 10.10 9.861 10.08 14,844,248 +0.02(+0.18%)
Oct 09, 2019 9.996 10.13 9.987 10.06 9,802,670 +0.04(+0.36%)
Oct 08, 2019 10.10 10.13 10.01 10.02 10,277,334 -0.15(-1.51%)
Oct 07, 2019 10.06 10.19 10.01 10.18 9,529,113 +0.06(+0.62%)
Oct 04, 2019 10.10 10.15 10.04 10.11 7,869,853 +0.05(+0.54%)
Oct 03, 2019 9.969 10.10 9.969 10.06 7,952,267 +0.07(+0.72%)
Oct 02, 2019 9.870 10.02 9.861 9.987 9,521,539 +0.04(+0.36%)
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.