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 (%)
Jun 29, 2018 8.205 8.359 8.196 8.325 22,423,290 +0.18(+2.26%)
Jun 28, 2018 7.995 8.166 7.982 8.141 18,602,856 +0.15(+1.82%)
Jun 27, 2018 7.944 8.052 7.922 7.995 16,125,386 -0.03(-0.32%)
Jun 26, 2018 7.969 8.034 7.948 8.021 9,862,517 +0.03(+0.43%)
Jun 25, 2018 7.995 8.016 7.956 7.986 10,782,445 -0.03(-0.43%)
Jun 22, 2018 7.879 8.034 7.839 8.021 19,040,926 +0.21(+2.69%)
Jun 21, 2018 7.811 7.830 7.781 7.811 8,700,549 +0.03(+0.39%)
Jun 20, 2018 7.806 7.828 7.772 7.781 8,586,740 -0.02(-0.22%)
Jun 19, 2018 7.841 7.841 7.774 7.798 17,956,260 -0.10(-1.30%)
Jun 18, 2018 7.926 7.948 7.888 7.901 12,705,796 -0.12(-1.55%)
Jun 15, 2018 7.781 7.952 8.025 13,163,962 +0.24(+3.14%)
Jun 14, 2018 7.922 7.922 7.777 7.781 12,891,851 -0.09(-1.11%)
Jun 13, 2018 7.943 7.985 7.864 7.868 11,478,510 -0.08(-0.95%)
Jun 12, 2018 7.860 7.968 7.849 7.943 8,929,488 +0.10(+1.33%)
Jun 11, 2018 7.830 7.864 7.793 7.839 6,154,404 +0.01(+0.11%)
Jun 08, 2018 7.768 7.860 7.759 7.830 8,647,679 +0.07(+0.86%)
Jun 07, 2018 7.830 7.860 7.759 7.764 7,232,749 -0.07(-0.91%)
Jun 06, 2018 7.835 7.835 7,674,866 +0.16(+2.07%)
Jun 05, 2018 7.651 7.688 7.603 7.676 7,260,161 -0.03(-0.43%)
Jun 04, 2018 7.680 7.718 7.672 7.709 5,672,403 +0.06(+0.82%)
Jun 01, 2018 7.638 7.667 7.615 7.646 7,282,775 +0.04(+0.55%)
May 31, 2018 7.600 7.655 7.592 7.605 13,884,955 +0.02(+0.28%)
May 30, 2018 7.550 7.584 7.490 7.584 12,039,777 +0.06(+0.78%)
May 29, 2018 7.546 7.571 7.475 7.525 14,959,364 -0.13(-1.75%)
May 25, 2018 7.659 7.659 7.659 0 +0.03(+0.44%)
May 24, 2018 7.475 7.734 7.475 7.626 31,522,362 +0.18(+2.41%)
May 23, 2018 7.258 7.479 7.224 7.446 25,824,918 +0.12(+1.66%)
May 22, 2018 7.295 7.362 7.272 7.325 10,882,181 +0.05(+0.75%)
May 21, 2018 7.266 7.283 7.210 7.270 8,940,048 +0.01(+0.17%)
May 18, 2018 7.262 7.295 7.243 7.258 9,281,045 +0.00(+0.00%)
May 17, 2018 7.312 7.312 7.216 7.258 9,512,486 -0.08(-1.08%)
May 16, 2018 7.354 7.379 7.320 7.337 5,979,253 +0.01(+0.17%)
May 15, 2018 7.325 7.366 7.270 7.325 5,737,962 -0.05(-0.74%)
May 14, 2018 7.366 7.437 7.358 7.379 8,918,253 +0.04(+0.51%)
May 11, 2018 7.320 7.385 7.312 7.341 7,434,707 +0.05(+0.63%)
May 10, 2018 7.291 7.329 7.270 7.295 7,774,245 -0.01(-0.11%)
May 09, 2018 7.291 7.304 7.237 7.304 5,647,422 +0.06(+0.87%)
May 08, 2018 7.245 7.295 7.203 7.241 6,696,727 -0.05(-0.69%)
May 07, 2018 7.308 7.337 7.258 7.291 13,519,362 -0.09(-1.25%)
May 04, 2018 7.320 7.408 7.299 7.383 11,825,262 -0.01(-0.11%)
May 03, 2018 7.387 7.412 7.308 7.391 8,251,636 -0.04(-0.51%)
May 02, 2018 7.400 7.467 7.375 7.429 17,349,872 +0.05(+0.74%)
May 01, 2018 7.371 7.375 7.320 7.375 7,505,782 -0.01(-0.17%)
Apr 30, 2018 7.446 7.469 7.354 7.387 13,379,865 +0.02(+0.28%)
Apr 27, 2018 7.337 7.391 7.333 7.366 11,564,888 +0.07(+0.92%)
Apr 26, 2018 7.266 7.366 7.266 7.299 11,656,354 +0.10(+1.45%)
Apr 25, 2018 7.149 7.264 7.113 7.195 16,925,156 +0.05(+0.70%)
Apr 24, 2018 7.132 7.216 7.107 7.145 23,284,082 -0.14(-1.89%)
Apr 23, 2018 7.362 7.366 7.258 7.283 23,205,096 +0.02(+0.29%)
Apr 20, 2018 7.358 7.391 7.233 7.262 20,633,180 +0.08(+1.16%)
Apr 19, 2018 7.111 7.182 7.065 7.178 18,511,336 +0.10(+1.42%)
Apr 18, 2018 7.103 7.136 7.028 7.078 29,449,340 +0.04(+0.59%)
Apr 17, 2018 7.132 7.141 7.028 7.036 20,884,516 -0.07(-0.94%)
Apr 16, 2018 7.166 7.203 7.095 7.103 37,077,524 +0.15(+2.23%)
Apr 13, 2018 7.157 7.212 6.894 6.948 58,830,156 -0.58(-7.72%)
Apr 12, 2018 7.523 7.617 7.496 7.529 25,590,242 +0.28(+3.80%)
Apr 11, 2018 7.228 7.304 7.214 7.253 18,883,792 +0.01(+0.17%)
Apr 10, 2018 7.270 7.295 7.207 7.241 19,377,678 +0.03(+0.35%)
Apr 09, 2018 7.312 7.341 7.216 7.216 13,823,881 -0.10(-1.31%)
Apr 06, 2018 7.371 7.375 7.270 7.312 13,615,011 -0.16(-2.13%)
Apr 05, 2018 7.496 7.529 7.463 7.471 10,785,329 +0.02(+0.22%)
Apr 04, 2018 7.304 7.467 7.291 7.454 16,706,890 +0.06(+0.85%)
Apr 03, 2018 7.371 7.437 7.337 7.391 11,056,612 +0.05(+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.