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

Infosys Ltd ADR (NY: INFY )

16.93 +0.06 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 29, 2016 7.642 7.654 7.536 7.630 6,459,247 -0.04(-0.48%)
Apr 28, 2016 7.682 7.755 7.630 7.666 6,283,812 -0.13(-1.72%)
Apr 27, 2016 7.816 7.873 7.767 7.800 8,407,234 -0.00(-0.05%)
Apr 26, 2016 7.804 7.861 7.747 7.804 8,664,397 +0.06(+0.79%)
Apr 25, 2016 7.719 7.774 7.674 7.743 3,804,298 +0.00(+0.00%)
Apr 22, 2016 7.670 7.763 7.654 7.743 7,487,082 +0.06(+0.74%)
Apr 21, 2016 7.776 7.784 7.654 7.686 7,253,567 -0.16(-2.07%)
Apr 20, 2016 7.881 7.914 7.808 7.849 10,299,764 -0.00(-0.05%)
Apr 19, 2016 7.873 7.952 7.849 7.853 10,386,944 +0.02(+0.31%)
Apr 18, 2016 7.934 7.958 7.828 7.828 12,409,744 -0.29(-3.55%)
Apr 15, 2016 7.983 8.307 7.934 8.117 36,343,076 +0.63(+8.40%)
Apr 14, 2016 7.487 7.518 7.406 7.487 14,135,228 +0.04(+0.54%)
Apr 13, 2016 7.398 7.475 7.305 7.447 15,868,140 +0.06(+0.82%)
Apr 12, 2016 7.406 7.425 7.337 7.386 8,123,227 +0.01(+0.17%)
Apr 11, 2016 7.410 7.463 7.366 7.374 5,874,027 +0.05(+0.66%)
Apr 08, 2016 7.378 7.386 7.248 7.325 11,035,507 -0.02(-0.33%)
Apr 07, 2016 7.504 7.512 7.329 7.349 12,871,467 -0.28(-3.67%)
Apr 06, 2016 7.577 7.638 7.530 7.630 9,149,588 -0.00(-0.05%)
Apr 05, 2016 7.711 7.711 7.585 7.634 7,645,300 -0.18(-2.29%)
Apr 04, 2016 7.910 7.910 7.804 7.812 4,975,409 +0.00(+0.00%)
Apr 01, 2016 7.654 7.845 7.621 7.812 8,367,781 +0.09(+1.21%)
Mar 31, 2016 7.820 7.820 7.713 7.719 8,015,048 -0.06(-0.73%)
Mar 30, 2016 7.625 7.841 7.617 7.776 13,309,794 +0.19(+2.51%)
Mar 29, 2016 7.589 7.654 7.565 7.585 10,492,884 -0.02(-0.32%)
Mar 28, 2016 7.613 7.630 7.552 7.609 6,106,736 -0.02(-0.32%)
Mar 24, 2016 7.548 7.634 7.634 7.634 7,392,593 +0.06(+0.80%)
Mar 23, 2016 7.589 7.589 7.457 7.573 11,063,925 +0.06(+0.81%)
Mar 22, 2016 7.500 7.565 7.443 7.512 8,193,839 -0.07(-0.91%)
Mar 21, 2016 7.524 7.617 7.496 7.581 7,718,018 +0.06(+0.86%)
Mar 18, 2016 7.540 7.552 7.447 7.516 6,427,041 +0.08(+1.04%)
Mar 17, 2016 7.386 7.443 7.319 7.439 6,352,985 +0.06(+0.83%)
Mar 16, 2016 7.272 7.382 7.171 7.378 6,486,779 +0.17(+2.42%)
Mar 15, 2016 7.232 7.250 7.191 7.203 6,934,674 -0.11(-1.50%)
Mar 14, 2016 7.248 7.353 7.244 7.313 8,164,092 +0.02(+0.33%)
Mar 11, 2016 7.240 7.291 7.191 7.289 7,619,158 +0.08(+1.07%)
Mar 10, 2016 7.187 7.301 7.161 7.212 14,673,302 -0.03(-0.39%)
Mar 09, 2016 7.427 7.427 7.191 7.240 11,831,071 -0.03(-0.45%)
Mar 08, 2016 7.321 7.329 7.238 7.272 8,193,265 -0.20(-2.66%)
Mar 07, 2016 7.406 7.504 7.398 7.471 5,003,448 -0.01(-0.16%)
Mar 04, 2016 7.370 7.496 7.354 7.483 9,192,198 +0.11(+1.43%)
Mar 03, 2016 7.191 7.394 7.191 7.378 13,406,180 +0.20(+2.83%)
Mar 02, 2016 7.110 7.224 7.086 7.175 14,435,641 +0.11(+1.49%)
Mar 01, 2016 6.984 7.098 6.948 7.069 9,160,248 +0.24(+3.57%)
Feb 29, 2016 6.696 6.875 6.692 6.826 13,495,184 -0.03(-0.41%)
Feb 26, 2016 6.871 6.883 6.757 6.854 9,536,834 +0.01(+0.12%)
Feb 25, 2016 6.741 6.862 6.737 6.846 10,155,071 +0.01(+0.18%)
Feb 24, 2016 6.725 6.842 6.696 6.834 10,369,257 +0.08(+1.14%)
Feb 23, 2016 6.794 6.846 6.745 6.757 10,747,624 -0.10(-1.42%)
Feb 22, 2016 6.789 6.903 6.767 6.854 15,199,746 +0.20(+3.05%)
Feb 19, 2016 6.672 6.692 6.591 6.651 13,464,858 -0.01(-0.12%)
Feb 18, 2016 6.789 6.798 6.651 6.660 17,332,070 -0.03(-0.42%)
Feb 17, 2016 6.660 6.708 6.593 6.688 38,284,964 +0.11(+1.67%)
Feb 16, 2016 6.522 6.611 6.497 6.578 26,110,800 +0.04(+0.68%)
Feb 12, 2016 6.647 6.534 6.534 6.534 11,018,539 -0.04(-0.68%)
Feb 11, 2016 6.497 6.599 6.457 6.578 18,004,096 -0.06(-0.86%)
Feb 10, 2016 6.688 6.789 6.627 6.635 11,063,854 +0.00(+0.06%)
Feb 09, 2016 6.627 6.692 6.550 6.631 20,118,620 -0.09(-1.27%)
Feb 08, 2016 6.899 6.940 6.599 6.716 25,247,258 -0.32(-4.61%)
Feb 05, 2016 7.191 7.207 7.025 7.041 9,529,286 -0.20(-2.75%)
Feb 04, 2016 7.236 7.260 7.171 7.240 7,801,052 +0.08(+1.08%)
Feb 03, 2016 7.183 7.207 7.039 7.163 9,639,395 +0.04(+0.51%)
Feb 02, 2016 7.187 7.264 7.094 7.126 8,305,000 -0.09(-1.18%)
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.