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 28, 2019 9.394 9.456 9.385 9.447 7,152,670 +0.07(+0.75%)
Jun 27, 2019 9.350 9.421 9.288 9.377 8,649,674 -0.04(-0.38%)
Jun 26, 2019 9.412 9.430 9.359 9.412 5,012,757 +0.01(+0.09%)
Jun 25, 2019 9.447 9.447 9.368 9.403 9,082,047 -0.03(-0.28%)
Jun 24, 2019 9.465 9.509 9.403 9.430 7,729,851 -0.04(-0.37%)
Jun 21, 2019 9.465 9.527 9.430 9.465 10,147,069 -0.04(-0.46%)
Jun 20, 2019 9.527 9.535 9.425 9.509 16,984,978 +0.15(+1.60%)
Jun 19, 2019 9.518 9.535 9.350 9.359 19,449,632 -0.13(-1.40%)
Jun 18, 2019 9.527 9.562 9.483 9.491 10,811,573 +0.13(+1.42%)
Jun 17, 2019 9.288 9.399 9.244 9.359 6,060,576 +0.00(+0.00%)
Jun 14, 2019 9.350 9.421 9.332 9.359 5,562,030 -0.02(-0.19%)
Jun 13, 2019 9.385 9.443 9.306 9.377 12,746,017 -0.03(-0.28%)
Jun 12, 2019 9.412 9.490 9.377 9.403 8,309,885 -0.03(-0.37%)
Jun 11, 2019 9.438 9.442 9.333 9.438 7,560,731 +0.05(+0.56%)
Jun 10, 2019 9.368 9.412 9.342 9.385 6,959,514 +0.13(+1.41%)
Jun 07, 2019 9.159 9.294 9.159 9.255 5,269,061 +0.09(+0.95%)
Jun 06, 2019 9.107 9.211 9.107 9.168 5,821,631 +0.08(+0.86%)
Jun 05, 2019 9.194 9.203 9.081 9.089 8,850,036 -0.12(-1.32%)
Jun 04, 2019 9.142 9.229 9.068 9.211 10,286,988 +0.11(+1.24%)
Jun 03, 2019 9.194 9.255 9.059 9.098 18,972,020 -0.02(-0.19%)
May 31, 2019 9.142 9.168 9.063 9.115 9,764,085 -0.09(-0.95%)
May 30, 2019 9.037 9.229 9.028 9.203 9,533,517 +0.26(+2.92%)
May 29, 2019 8.994 9.002 8.907 8.941 9,958,800 -0.03(-0.29%)
May 28, 2019 9.055 9.098 8.967 8.967 13,457,439 +0.06(+0.68%)
May 24, 2019 8.941 9.011 8.907 8.907 12,168,437 +0.06(+0.69%)
May 23, 2019 8.776 8.872 8.715 8.846 6,689,410 -0.05(-0.59%)
May 22, 2019 8.872 8.985 8.859 8.898 9,922,959 +0.03(+0.39%)
May 21, 2019 8.880 8.885 8.814 8.863 15,897,926 -0.02(-0.20%)
May 20, 2019 8.976 9.020 8.837 8.880 19,704,910 +0.03(+0.29%)
May 17, 2019 9.055 9.089 8.837 8.854 14,274,270 -0.30(-3.24%)
May 16, 2019 9.124 9.194 9.111 9.150 9,766,282 +0.10(+1.16%)
May 15, 2019 8.907 9.046 8.872 9.046 13,336,770 +0.16(+1.76%)
May 14, 2019 8.837 8.959 8.819 8.889 6,760,112 +0.09(+0.99%)
May 13, 2019 8.854 8.863 8.741 8.802 15,286,643 -0.13(-1.46%)
May 10, 2019 8.907 8.941 8.802 8.933 21,842,012 +0.05(+0.59%)
May 09, 2019 9.002 9.015 8.872 8.880 20,816,672 -0.17(-1.83%)
May 08, 2019 9.072 9.081 8.933 9.046 13,616,012 +0.04(+0.48%)
May 07, 2019 9.089 9.107 8.959 9.002 15,232,723 -0.10(-1.05%)
May 06, 2019 8.976 9.159 8.976 9.098 15,071,585 +0.10(+1.16%)
May 03, 2019 9.194 9.194 8.772 8.994 35,124,472 -0.21(-2.27%)
May 02, 2019 9.264 9.333 9.115 9.203 14,376,363 -0.17(-1.86%)
May 01, 2019 9.412 9.472 9.368 9.377 10,581,183 +0.01(+0.09%)
Apr 30, 2019 9.420 9.472 9.359 9.368 9,685,291 +0.01(+0.09%)
Apr 29, 2019 9.307 9.381 9.281 9.359 7,990,605 +0.09(+0.94%)
Apr 26, 2019 9.264 9.298 9.194 9.272 6,164,275 +0.11(+1.24%)
Apr 25, 2019 9.203 9.203 9.055 9.159 8,074,816 -0.05(-0.57%)
Apr 24, 2019 9.246 9.311 9.194 9.211 13,937,866 +0.04(+0.47%)
Apr 23, 2019 9.124 9.264 9.120 9.168 15,293,354 +0.07(+0.77%)
Apr 22, 2019 9.089 9.115 9.046 9.098 8,490,962 +0.05(+0.58%)
Apr 18, 2019 9.098 9.133 8.998 9.046 21,027,314 -0.02(-0.19%)
Apr 17, 2019 9.072 9.107 9.028 9.063 11,495,509 +0.03(+0.39%)
Apr 16, 2019 9.194 9.203 9.020 9.028 24,616,392 -0.17(-1.89%)
Apr 15, 2019 9.237 9.237 9.142 9.203 18,319,118 +0.02(+0.19%)
Apr 12, 2019 9.229 9.324 9.098 9.185 31,690,174 -0.37(-3.83%)
Apr 11, 2019 9.620 9.629 9.490 9.551 22,624,264 -0.10(-0.99%)
Apr 10, 2019 9.681 9.725 9.612 9.647 17,402,756 -0.06(-0.63%)
Apr 09, 2019 9.777 9.803 9.699 9.708 18,223,032 -0.14(-1.41%)
Apr 08, 2019 9.821 9.908 9.812 9.847 5,466,360 -0.01(-0.09%)
Apr 05, 2019 9.725 9.890 9.708 9.856 10,521,468 +0.22(+2.26%)
Apr 04, 2019 9.655 9.708 9.577 9.638 6,499,582 -0.11(-1.16%)
Apr 03, 2019 9.751 9.816 9.716 9.751 8,633,198 +0.02(+0.18%)
Apr 02, 2019 9.716 9.803 9.664 9.734 8,800,018 +0.08(+0.81%)
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.