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 (%)
Sep 29, 2017 5.897 6.054 5.897 6.021 14,580,684 +0.13(+2.24%)
Sep 28, 2017 5.897 5.906 5.864 5.889 10,165,195 -0.01(-0.21%)
Sep 27, 2017 5.926 5.902 9,203,129 -0.02(-0.28%)
Sep 26, 2017 5.959 5.968 5.906 5.918 10,676,930 +0.01(+0.21%)
Sep 25, 2017 5.992 6.013 5.893 5.906 13,744,188 -0.12(-1.92%)
Sep 22, 2017 6.009 6.025 5.963 6.021 12,642,711 -0.02(-0.34%)
Sep 21, 2017 6.087 6.095 6.017 6.042 19,047,900 -0.08(-1.35%)
Sep 20, 2017 6.091 6.162 6.079 6.124 14,482,282 +0.02(+0.27%)
Sep 19, 2017 6.133 6.133 6.079 6.108 5,134,901 +0.00(+0.00%)
Sep 18, 2017 6.112 6.116 6.083 6.108 9,570,078 +0.06(+1.02%)
Sep 15, 2017 6.071 6.083 6.034 6.046 12,260,995 +0.04(+0.69%)
Sep 14, 2017 5.996 6.034 5.951 6.005 8,727,580 +0.01(+0.14%)
Sep 13, 2017 5.992 6.001 5.959 5.996 7,161,330 -0.00(-0.07%)
Sep 12, 2017 6.001 6.025 5.978 6.001 10,892,356 -0.01(-0.21%)
Sep 11, 2017 5.996 6.054 5.972 6.013 16,990,212 +0.02(+0.28%)
Sep 08, 2017 6.005 6.009 5.963 5.996 21,717,492 -0.02(-0.34%)
Sep 07, 2017 6.034 6.069 6.015 6.017 9,692,801 -0.02(-0.27%)
Sep 06, 2017 6.034 6.060 6.009 6.034 15,211,706 -0.01(-0.20%)
Sep 05, 2017 6.091 6.095 6.013 6.046 15,193,228 -0.08(-1.28%)
Sep 01, 2017 6.211 6.223 6.110 6.124 12,919,761 -0.07(-1.07%)
Aug 31, 2017 6.190 6.211 6.162 6.190 21,314,618 -0.02(-0.33%)
Aug 30, 2017 6.269 6.285 6.195 6.211 16,392,753 -0.09(-1.44%)
Aug 29, 2017 6.269 6.318 6.256 6.302 17,125,604 -0.02(-0.26%)
Aug 28, 2017 6.343 6.376 6.298 6.318 24,226,076 +0.07(+1.06%)
Aug 25, 2017 6.211 6.263 6.211 6.252 20,955,740 +0.07(+1.07%)
Aug 24, 2017 6.157 6.207 6.075 6.186 18,376,882 +0.07(+1.15%)
Aug 23, 2017 6.001 6.133 5.968 6.116 40,162,132 +0.23(+3.93%)
Aug 22, 2017 5.918 5.935 5.811 5.885 37,032,048 -0.12(-2.06%)
Aug 21, 2017 5.798 6.056 5.728 6.009 74,395,472 -0.09(-1.56%)
Aug 18, 2017 6.228 6.228 5.980 6.104 81,403,264 -0.47(-7.16%)
Aug 17, 2017 6.611 6.663 6.558 6.574 22,028,422 +0.12(+1.79%)
Aug 16, 2017 6.384 6.566 6.360 6.459 18,659,932 +0.07(+1.03%)
Aug 15, 2017 6.384 6.405 6.368 6.393 5,375,106 +0.01(+0.13%)
Aug 14, 2017 6.413 6.438 6.384 6.384 4,682,900 -0.01(-0.13%)
Aug 11, 2017 6.360 6.413 6.351 6.393 8,280,004 +0.07(+1.11%)
Aug 10, 2017 6.442 6.446 6.310 6.322 12,026,446 -0.12(-1.79%)
Aug 09, 2017 6.397 6.438 6.380 6.438 6,114,772 +0.03(+0.52%)
Aug 08, 2017 6.413 6.463 6.399 6.405 6,000,155 -0.01(-0.13%)
Aug 07, 2017 6.426 6.438 6.382 6.413 8,247,486 -0.05(-0.83%)
Aug 04, 2017 6.516 6.521 6.467 6.467 5,371,580 -0.04(-0.63%)
Aug 03, 2017 6.516 6.529 6.442 6.508 13,672,745 -0.00(-0.06%)
Aug 02, 2017 6.541 6.545 6.492 6.512 6,604,813 -0.05(-0.82%)
Aug 01, 2017 6.541 6.570 6.521 6.566 13,520,143 +0.05(+0.70%)
Jul 31, 2017 6.562 6.570 6.467 6.521 14,800,123 +0.04(+0.57%)
Jul 28, 2017 6.521 6.545 6.459 6.483 7,730,139 +0.05(+0.77%)
Jul 27, 2017 6.463 6.521 6.395 6.434 10,402,448 -0.13(-2.01%)
Jul 26, 2017 6.521 6.574 6.510 6.566 8,286,369 +0.04(+0.63%)
Jul 25, 2017 6.496 6.545 6.471 6.525 13,161,509 +0.05(+0.83%)
Jul 24, 2017 6.488 6.521 6.459 6.471 11,094,188 +0.00(+0.00%)
Jul 21, 2017 6.401 6.479 6.360 6.471 11,779,788 +0.07(+1.03%)
Jul 20, 2017 6.360 6.417 6.333 6.405 12,055,043 +0.06(+0.91%)
Jul 19, 2017 6.422 6.426 6.335 6.347 18,957,590 -0.07(-1.09%)
Jul 18, 2017 6.438 6.469 6.364 6.417 15,714,684 -0.04(-0.58%)
Jul 17, 2017 6.488 6.496 6.380 6.455 17,582,448 -0.01(-0.19%)
Jul 14, 2017 6.417 6.574 6.397 6.467 28,267,638 +0.05(+0.71%)
Jul 13, 2017 6.417 6.459 6.384 6.422 24,624,516 -0.03(-0.51%)
Jul 12, 2017 6.397 6.463 6.364 6.455 25,775,516 +0.07(+1.10%)
Jul 11, 2017 6.364 6.386 6.302 6.384 13,018,389 +0.06(+0.98%)
Jul 10, 2017 6.384 6.417 6.298 6.322 17,232,888 +0.12(+1.86%)
Jul 07, 2017 6.170 6.223 6.122 6.207 10,020,717 +0.04(+0.67%)
Jul 06, 2017 6.162 6.236 6.149 6.166 13,067,963 +0.00(+0.00%)
Jul 05, 2017 6.228 6.228 6.166 6.166 12,815,471 -0.08(-1.32%)
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.