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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2013 5.503 5.493 5.493 5.493 14,894,640 +0.01(+0.11%)
Dec 30, 2013 5.513 5.521 5.476 5.487 9,514,456 -0.17(-2.94%)
Dec 27, 2013 5.629 5.661 5.615 5.653 9,955,258 +0.07(+1.32%)
Dec 26, 2013 5.554 5.586 5.554 5.580 8,651,142 +0.03(+0.59%)
Dec 24, 2013 5.498 5.556 5.488 5.547 5,406,138 +0.03(+0.47%)
Dec 23, 2013 5.461 5.526 5.458 5.520 13,541,398 -0.01(-0.21%)
Dec 20, 2013 5.538 5.543 5.509 5.532 12,971,762 +0.04(+0.80%)
Dec 19, 2013 5.467 5.505 5.436 5.488 8,612,401 +0.03(+0.62%)
Dec 18, 2013 5.418 5.461 5.338 5.454 6,835,131 +0.03(+0.59%)
Dec 17, 2013 5.404 5.474 5.382 5.422 6,418,368 +0.02(+0.38%)
Dec 16, 2013 5.401 5.452 5.367 5.402 18,898,738 +0.13(+2.37%)
Dec 13, 2013 5.242 5.302 5.234 5.277 5,693,150 +0.05(+0.91%)
Dec 12, 2013 5.254 5.284 5.208 5.229 6,559,267 -0.04(-0.76%)
Dec 11, 2013 5.343 5.388 5.265 5.269 6,741,092 -0.08(-1.42%)
Dec 10, 2013 5.345 5.375 5.306 5.345 5,514,077 -0.01(-0.22%)
Dec 09, 2013 5.339 5.367 5.325 5.356 8,936,382 -0.03(-0.52%)
Dec 06, 2013 5.310 5.416 5.303 5.385 14,185,465 +0.16(+2.99%)
Dec 05, 2013 5.265 5.288 5.206 5.228 6,781,162 -0.05(-0.92%)
Dec 04, 2013 5.164 5.283 5.191 5.277 11,207,269 +0.11(+2.18%)
Dec 03, 2013 5.217 5.219 5.153 5.164 7,740,360 -0.03(-0.65%)
Dec 02, 2013 5.242 5.261 5.194 5.198 6,363,306 -0.04(-0.85%)
Nov 29, 2013 5.218 5.292 5.205 5.243 4,197,030 +0.08(+1.56%)
Nov 27, 2013 5.167 5.179 5.134 5.162 11,185,209 -0.04(-0.75%)
Nov 26, 2013 5.166 5.227 5.127 5.201 10,233,399 +0.03(+0.68%)
Nov 25, 2013 5.207 5.207 5.161 5.166 10,647,885 -0.07(-1.28%)
Nov 22, 2013 5.201 5.243 5.185 5.233 7,817,388 +0.04(+0.75%)
Nov 21, 2013 5.211 5.213 5.168 5.194 10,511,416 -0.09(-1.64%)
Nov 20, 2013 5.316 5.325 5.261 5.281 6,468,556 -0.05(-0.96%)
Nov 19, 2013 5.396 5.406 5.314 5.332 9,809,546 -0.04(-0.78%)
Nov 18, 2013 5.318 5.394 5.315 5.374 14,328,013 +0.07(+1.37%)
Nov 15, 2013 5.240 5.317 5.239 5.301 11,806,609 +0.06(+1.20%)
Nov 14, 2013 5.170 5.242 5.133 5.238 12,283,689 +0.05(+0.90%)
Nov 13, 2013 5.099 5.207 5.099 5.191 10,367,415 +0.07(+1.40%)
Nov 12, 2013 5.128 5.131 5.083 5.120 8,505,987 -0.05(-0.90%)
Nov 11, 2013 5.176 5.205 5.145 5.166 11,220,179 -0.04(-0.84%)
Nov 08, 2013 5.189 5.210 5.145 5.210 10,572,783 +0.00(+0.02%)
Nov 07, 2013 5.238 5.271 5.200 5.209 16,365,877 +0.01(+0.17%)
Nov 06, 2013 5.144 5.225 5.144 5.200 12,696,815 +0.06(+1.25%)
Nov 05, 2013 5.127 5.145 5.104 5.136 11,423,445 +0.05(+0.97%)
Nov 04, 2013 5.112 5.125 5.077 5.087 12,752,011 -0.02(-0.30%)
Nov 01, 2013 5.154 5.174 5.078 5.102 11,832,419 -0.05(-0.92%)
Oct 31, 2013 5.216 5.224 5.147 5.150 11,300,278 -0.06(-1.23%)
Oct 30, 2013 5.242 5.264 5.202 5.214 12,108,201 -0.04(-0.72%)
Oct 29, 2013 5.249 5.290 5.214 5.252 12,587,413 +0.02(+0.35%)
Oct 28, 2013 5.262 5.262 5.182 5.233 10,669,801 -0.01(-0.26%)
Oct 25, 2013 5.265 5.279 5.206 5.247 9,355,289 -0.02(-0.29%)
Oct 24, 2013 5.244 5.288 5.226 5.262 10,826,567 +0.00(+0.09%)
Oct 23, 2013 5.257 5.294 5.246 5.257 12,613,460 -0.05(-1.02%)
Oct 22, 2013 5.329 5.338 5.271 5.312 6,707,904 +0.02(+0.39%)
Oct 21, 2013 5.267 5.310 5.257 5.291 6,569,931 +0.04(+0.72%)
Oct 18, 2013 5.299 5.316 5.240 5.254 9,830,452 -0.01(-0.26%)
Oct 17, 2013 5.191 5.277 5.175 5.267 12,041,198 -0.02(-0.39%)
Oct 16, 2013 5.310 5.352 5.260 5.288 16,318,801 -0.03(-0.51%)
Oct 15, 2013 5.235 5.324 5.231 5.315 19,555,294 +0.05(+1.00%)
Oct 14, 2013 5.195 5.268 5.176 5.262 16,181,155 +0.11(+2.13%)
Oct 11, 2013 5.140 5.243 5.114 5.152 34,323,916 +0.30(+6.21%)
Oct 10, 2013 4.877 4.954 4.845 4.851 31,080,020 +0.06(+1.21%)
Oct 09, 2013 4.790 4.804 4.754 4.793 37,387,752 +0.13(+2.77%)
Oct 08, 2013 4.748 4.764 4.650 4.664 19,366,208 -0.10(-2.19%)
Oct 07, 2013 4.750 4.776 4.728 4.768 11,843,372 +0.00(+0.04%)
Oct 04, 2013 4.756 4.772 4.727 4.766 13,489,153 +0.02(+0.51%)
Oct 03, 2013 4.752 4.774 4.721 4.742 11,437,405 +0.02(+0.51%)
Oct 02, 2013 4.678 4.727 4.666 4.718 9,016,929 +0.02(+0.43%)
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.