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 (%)
Aug 31, 2016 6.413 6.430 6.341 6.381 11,587,507 +0.00(+0.00%)
Aug 30, 2016 6.478 6.482 6.363 6.381 11,547,144 +0.04(+0.70%)
Aug 29, 2016 6.393 6.405 6.325 6.337 11,399,615 -0.06(-0.94%)
Aug 26, 2016 6.430 6.454 6.353 6.397 11,209,754 -0.06(-0.93%)
Aug 25, 2016 6.542 6.554 6.434 6.458 18,491,546 -0.14(-2.07%)
Aug 24, 2016 6.615 6.647 6.566 6.594 16,281,517 -0.06(-0.91%)
Aug 23, 2016 6.421 6.671 6.413 6.655 21,415,914 +0.30(+4.68%)
Aug 22, 2016 6.321 6.361 6.291 6.357 10,939,501 -0.04(-0.63%)
Aug 19, 2016 6.345 6.413 6.341 6.397 7,465,762 +0.01(+0.13%)
Aug 18, 2016 6.345 6.397 6.295 6.389 16,312,018 -0.02(-0.25%)
Aug 17, 2016 6.373 6.417 6.365 6.405 11,806,432 -0.01(-0.19%)
Aug 16, 2016 6.466 6.484 6.389 6.417 14,269,115 -0.10(-1.54%)
Aug 15, 2016 6.389 6.546 6.377 6.518 13,153,780 +0.02(+0.37%)
Aug 12, 2016 6.550 6.554 6.450 6.494 13,139,511 -0.12(-1.77%)
Aug 11, 2016 6.590 6.643 6.568 6.611 12,418,906 -0.03(-0.48%)
Aug 10, 2016 6.578 6.655 6.572 6.643 10,831,147 +0.06(+0.92%)
Aug 09, 2016 6.566 6.615 6.566 6.582 12,658,291 +0.04(+0.55%)
Aug 08, 2016 6.550 6.574 6.538 6.546 17,034,870 +0.01(+0.12%)
Aug 05, 2016 6.478 6.570 6.454 6.538 19,819,186 +0.06(+0.99%)
Aug 04, 2016 6.550 6.574 6.474 6.474 17,467,028 -0.10(-1.59%)
Aug 03, 2016 6.586 6.615 6.558 6.578 13,226,749 -0.02(-0.24%)
Aug 02, 2016 6.695 6.695 6.558 6.594 9,250,570 -0.07(-1.09%)
Aug 01, 2016 6.679 6.694 6.633 6.667 9,511,349 +0.06(+0.85%)
Jul 29, 2016 6.699 6.723 6.562 6.611 12,092,060 -0.06(-0.96%)
Jul 28, 2016 6.711 6.711 6.653 6.675 7,405,595 -0.04(-0.66%)
Jul 27, 2016 6.763 6.767 6.695 6.719 6,648,067 -0.02(-0.30%)
Jul 26, 2016 6.743 6.796 6.719 6.739 10,151,526 +0.02(+0.36%)
Jul 25, 2016 6.707 6.715 6.647 6.715 8,556,223 +0.05(+0.72%)
Jul 22, 2016 6.691 6.705 6.639 6.667 10,385,801 -0.02(-0.30%)
Jul 21, 2016 6.723 6.735 6.659 6.687 12,391,184 -0.05(-0.78%)
Jul 20, 2016 6.747 6.780 6.679 6.739 10,444,633 +0.04(+0.60%)
Jul 19, 2016 6.767 6.804 6.695 6.699 11,724,386 -0.07(-1.01%)
Jul 18, 2016 6.743 6.782 6.647 6.767 16,155,835 +0.00(+0.06%)
Jul 15, 2016 6.784 6.876 6.643 6.763 52,282,616 -0.66(-8.84%)
Jul 14, 2016 7.371 7.435 7.327 7.419 13,068,794 +0.05(+0.71%)
Jul 13, 2016 7.395 7.419 7.343 7.367 10,473,670 +0.02(+0.22%)
Jul 12, 2016 7.295 7.375 7.258 7.351 12,648,782 +0.06(+0.77%)
Jul 11, 2016 7.218 7.315 7.202 7.295 7,461,914 +0.12(+1.63%)
Jul 08, 2016 7.162 7.205 7.109 7.178 4,802,777 +0.07(+0.96%)
Jul 07, 2016 7.122 7.180 7.071 7.109 7,366,301 +0.02(+0.23%)
Jul 06, 2016 7.170 7.182 7.033 7.093 8,971,471 -0.08(-1.12%)
Jul 05, 2016 7.166 7.198 7.142 7.174 4,721,215 -0.03(-0.45%)
Jul 01, 2016 7.194 7.206 7.206 7.206 5,665,244 +0.02(+0.34%)
Jun 30, 2016 7.126 7.242 7.126 7.182 8,901,753 +0.03(+0.39%)
Jun 29, 2016 7.166 7.210 7.126 7.154 9,544,664 +0.09(+1.31%)
Jun 28, 2016 7.085 7.105 6.985 7.061 19,511,252 +0.09(+1.27%)
Jun 27, 2016 7.158 7.162 6.965 6.973 16,549,414 -0.30(-4.15%)
Jun 24, 2016 7.344 7.367 7.266 7.274 7,909,099 -0.36(-4.74%)
Jun 23, 2016 7.580 7.641 7.552 7.637 13,075,619 +0.16(+2.15%)
Jun 22, 2016 7.431 7.512 7.411 7.476 6,418,527 +0.02(+0.22%)
Jun 21, 2016 7.484 7.508 7.423 7.460 5,097,584 -0.03(-0.43%)
Jun 20, 2016 7.447 7.540 7.447 7.492 6,551,171 +0.14(+1.92%)
Jun 17, 2016 7.327 7.371 7.287 7.351 8,836,928 +0.01(+0.16%)
Jun 16, 2016 7.234 7.359 7.222 7.339 5,119,659 +0.05(+0.72%)
Jun 15, 2016 7.343 7.347 7.262 7.287 6,182,470 +0.02(+0.28%)
Jun 14, 2016 7.214 7.303 7.198 7.266 8,538,480 +0.05(+0.73%)
Jun 13, 2016 7.299 7.299 7.186 7.214 9,878,710 -0.06(-0.83%)
Jun 10, 2016 7.335 7.375 7.198 7.274 13,689,070 -0.06(-0.82%)
Jun 09, 2016 7.443 7.472 7.190 7.335 23,748,880 -0.43(-5.54%)
Jun 08, 2016 7.789 7.862 7.761 7.765 9,556,400 -0.10(-1.23%)
Jun 07, 2016 7.858 7.890 7.818 7.862 6,606,036 +0.02(+0.22%)
Jun 06, 2016 7.821 7.865 7.789 7.845 5,629,298 +0.04(+0.51%)
Jun 03, 2016 7.809 7.821 7.773 7.805 4,482,728 -0.02(-0.31%)
Jun 02, 2016 7.761 7.831 7.745 7.829 4,481,208 +0.05(+0.61%)
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.