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

Infosys Ltd ADR (NY: INFY )

22.85 +0.16 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2017 6.062 6.087 6.037 6.071 10,820,117 -0.00(-0.07%)
Apr 27, 2017 6.046 6.087 6.033 6.075 10,698,185 +0.03(+0.48%)
Apr 26, 2017 6.025 6.062 6.008 6.046 13,023,902 -0.02(-0.28%)
Apr 25, 2017 6.054 6.079 6.012 6.062 17,171,200 +0.05(+0.76%)
Apr 24, 2017 6.075 6.089 5.987 6.016 17,567,640 -0.02(-0.35%)
Apr 21, 2017 6.025 6.037 5.979 6.037 17,874,410 +0.00(+0.07%)
Apr 20, 2017 6.062 6.064 6.004 6.033 8,216,102 +0.05(+0.91%)
Apr 19, 2017 6.004 6.023 5.962 5.979 11,662,380 -0.03(-0.55%)
Apr 18, 2017 6.000 6.041 5.981 6.012 14,556,722 -0.05(-0.76%)
Apr 17, 2017 6.054 6.075 6.033 6.058 19,164,258 +0.02(+0.35%)
Apr 13, 2017 6.137 6.183 6.037 6.037 42,337,172 -0.33(-5.11%)
Apr 12, 2017 6.287 6.367 6.267 6.362 20,846,802 +0.07(+1.13%)
Apr 11, 2017 6.317 6.327 6.250 6.292 11,872,435 -0.03(-0.53%)
Apr 10, 2017 6.237 6.335 6.217 6.325 20,690,068 -0.04(-0.65%)
Apr 07, 2017 6.358 6.394 6.337 6.367 8,269,098 -0.04(-0.59%)
Apr 06, 2017 6.400 6.421 6.388 6.404 8,054,160 +0.00(+0.00%)
Apr 05, 2017 6.400 6.417 6.358 6.404 10,386,399 -0.01(-0.19%)
Apr 04, 2017 6.421 6.467 6.398 6.417 14,154,210 -0.03(-0.52%)
Apr 03, 2017 6.558 6.575 6.404 6.450 17,663,276 -0.14(-2.09%)
Mar 31, 2017 6.550 6.638 6.529 6.588 9,828,757 +0.00(+0.00%)
Mar 30, 2017 6.558 6.596 6.552 6.588 9,681,330 +0.00(+0.00%)
Mar 29, 2017 6.567 6.608 6.540 6.588 9,705,283 +0.03(+0.51%)
Mar 28, 2017 6.567 6.583 6.513 6.554 10,770,697 -0.01(-0.19%)
Mar 27, 2017 6.567 6.571 6.517 6.567 8,613,820 +0.03(+0.51%)
Mar 24, 2017 6.533 6.579 6.519 6.533 9,683,071 -0.02(-0.25%)
Mar 23, 2017 6.550 6.608 6.538 6.550 11,406,931 +0.03(+0.38%)
Mar 22, 2017 6.488 6.529 6.454 6.525 9,615,457 +0.05(+0.77%)
Mar 21, 2017 6.529 6.575 6.463 6.475 14,705,895 +0.01(+0.13%)
Mar 20, 2017 6.463 6.506 6.400 6.467 16,017,774 +0.07(+1.11%)
Mar 17, 2017 6.588 6.600 6.358 6.396 37,772,724 -0.18(-2.73%)
Mar 16, 2017 6.554 6.634 6.513 6.575 20,904,840 +0.15(+2.34%)
Mar 15, 2017 6.413 6.450 6.346 6.425 10,616,778 -0.06(-0.96%)
Mar 14, 2017 6.500 6.508 6.438 6.488 12,018,890 -0.01(-0.19%)
Mar 13, 2017 6.517 6.538 6.467 6.500 16,334,026 +0.04(+0.58%)
Mar 10, 2017 6.371 6.467 6.367 6.463 13,286,799 +0.12(+1.84%)
Mar 09, 2017 6.271 6.350 6.227 6.346 18,678,292 +0.10(+1.67%)
Mar 08, 2017 6.254 6.292 6.225 6.242 13,606,833 -0.03(-0.40%)
Mar 07, 2017 6.304 6.325 6.237 6.267 26,879,162 -0.05(-0.86%)
Mar 06, 2017 6.379 6.408 6.287 6.321 20,244,254 -0.09(-1.43%)
Mar 03, 2017 6.413 6.450 6.371 6.413 10,475,220 +0.04(+0.65%)
Mar 02, 2017 6.342 6.404 6.317 6.371 8,550,077 -0.03(-0.52%)
Mar 01, 2017 6.417 6.417 6.358 6.404 12,754,165 +0.09(+1.45%)
Feb 28, 2017 6.367 6.375 6.308 6.312 11,445,690 -0.03(-0.46%)
Feb 27, 2017 6.354 6.358 6.312 6.342 10,110,464 +0.00(+0.00%)
Feb 24, 2017 6.296 6.342 6.273 6.342 8,188,173 +0.01(+0.13%)
Feb 23, 2017 6.346 6.379 6.325 6.333 11,200,071 +0.06(+1.00%)
Feb 22, 2017 6.246 6.325 6.233 6.271 19,893,320 -0.10(-1.63%)
Feb 21, 2017 6.292 6.375 6.283 6.375 17,877,046 +0.17(+2.76%)
Feb 17, 2017 6.204 6.204 6.204 0 -0.05(-0.73%)
Feb 16, 2017 6.325 6.354 6.233 6.250 10,238,380 +0.05(+0.87%)
Feb 15, 2017 6.204 6.256 6.192 6.196 14,371,894 -0.02(-0.34%)
Feb 14, 2017 6.154 6.237 6.129 6.217 21,818,178 +0.11(+1.77%)
Feb 13, 2017 6.142 6.150 6.096 6.108 17,434,414 +0.06(+1.03%)
Feb 10, 2017 6.079 6.121 6.041 6.046 17,575,816 -0.03(-0.48%)
Feb 09, 2017 5.883 6.106 5.929 6.075 30,842,512 +0.19(+3.26%)
Feb 08, 2017 5.854 5.891 5.783 5.883 20,799,486 +0.02(+0.28%)
Feb 07, 2017 5.816 5.891 5.808 5.866 23,329,320 +0.09(+1.59%)
Feb 06, 2017 5.787 5.829 5.754 5.775 16,950,048 -0.01(-0.22%)
Feb 03, 2017 5.750 5.804 5.750 5.787 10,905,019 +0.05(+0.95%)
Feb 02, 2017 5.800 5.816 5.710 5.733 39,284,884 +0.07(+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.