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 (%)
Jul 31, 2015 6.686 6.748 6.659 6.667 11,005,011 -0.02(-0.24%)
Jul 30, 2015 6.663 6.704 6.596 6.683 8,060,889 -0.02(-0.29%)
Jul 29, 2015 6.710 6.746 6.679 6.702 8,263,095 +0.03(+0.41%)
Jul 28, 2015 6.655 6.679 6.569 6.675 9,256,520 +0.07(+1.14%)
Jul 27, 2015 6.616 6.663 6.533 6.600 10,498,483 -0.19(-2.84%)
Jul 24, 2015 6.777 6.840 6.746 6.793 12,222,618 -0.04(-0.52%)
Jul 23, 2015 6.781 6.880 6.781 6.828 11,367,793 +0.02(+0.35%)
Jul 22, 2015 6.746 6.891 6.742 6.805 13,745,851 +0.08(+1.17%)
Jul 21, 2015 6.951 7.057 6.714 6.726 43,988,836 +0.51(+8.18%)
Jul 20, 2015 6.249 6.288 6.194 6.217 11,165,265 -0.03(-0.44%)
Jul 17, 2015 6.308 6.324 6.217 6.245 10,516,545 -0.04(-0.56%)
Jul 16, 2015 6.288 6.340 6.261 6.280 7,326,693 +0.06(+0.95%)
Jul 15, 2015 6.170 6.245 6.158 6.221 6,461,859 +0.08(+1.28%)
Jul 14, 2015 6.178 6.202 6.115 6.142 7,679,332 +0.02(+0.26%)
Jul 13, 2015 6.103 6.158 6.079 6.127 6,283,447 +0.02(+0.39%)
Jul 10, 2015 6.075 6.123 6.052 6.103 7,611,238 +0.03(+0.45%)
Jul 09, 2015 6.071 6.162 6.040 6.075 8,143,567 -0.02(-0.26%)
Jul 08, 2015 6.119 6.138 6.071 6.091 10,989,399 -0.16(-2.59%)
Jul 07, 2015 6.241 6.265 6.146 6.253 6,397,717 -0.01(-0.13%)
Jul 06, 2015 6.253 6.278 6.217 6.261 13,005,530 -0.03(-0.50%)
Jul 02, 2015 6.288 6.292 6.292 6.292 5,305,005 +0.02(+0.31%)
Jul 01, 2015 6.300 6.316 6.209 6.273 9,207,780 +0.02(+0.38%)
Jun 30, 2015 6.284 6.296 6.174 6.249 8,344,539 -0.00(-0.06%)
Jun 29, 2015 6.273 6.300 6.233 6.253 6,885,496 -0.12(-1.92%)
Jun 26, 2015 6.411 6.430 6.351 6.375 12,156,559 +0.02(+0.25%)
Jun 25, 2015 6.269 6.418 6.265 6.359 12,250,342 +0.15(+2.35%)
Jun 24, 2015 6.300 6.343 6.205 6.213 32,234,344 -0.14(-2.17%)
Jun 23, 2015 6.371 6.407 6.345 6.351 11,048,108 -0.06(-0.95%)
Jun 22, 2015 6.383 6.450 6.377 6.412 8,835,448 +0.12(+1.97%)
Jun 19, 2015 6.318 6.339 6.280 6.288 7,340,083 -0.05(-0.84%)
Jun 18, 2015 6.280 6.391 6.280 6.342 9,921,646 +0.05(+0.78%)
Jun 17, 2015 6.200 6.294 6.200 6.292 10,488,180 +0.02(+0.25%)
Jun 16, 2015 6.140 6.290 6.140 6.276 10,500,517 +0.12(+1.89%)
Jun 15, 2015 6.069 6.174 6.056 6.160 9,493,284 +0.05(+0.74%)
Jun 12, 2015 6.044 6.121 6.030 6.115 13,226,922 -0.05(-0.74%)
Jun 11, 2015 6.137 6.204 6.113 6.160 11,984,650 -0.00(-0.02%)
Jun 10, 2015 6.136 6.179 6.109 6.161 16,436,389 +0.12(+1.96%)
Jun 09, 2015 6.084 6.101 6.027 6.043 11,559,814 -0.08(-1.30%)
Jun 08, 2015 6.125 6.142 6.111 6.123 7,419,380 -0.06(-0.91%)
Jun 05, 2015 6.125 6.198 6.123 6.179 8,125,379 +0.03(+0.51%)
Jun 04, 2015 6.183 6.212 6.101 6.148 13,377,809 -0.09(-1.40%)
Jun 03, 2015 6.193 6.302 6.169 6.235 14,454,988 +0.05(+0.88%)
Jun 02, 2015 6.169 6.193 6.131 6.181 15,970,118 -0.08(-1.21%)
Jun 01, 2015 6.210 6.290 6.202 6.257 12,819,880 +0.07(+1.07%)
May 29, 2015 6.171 6.194 6.147 6.191 16,037,106 +0.06(+1.05%)
May 28, 2015 6.086 6.133 6.081 6.127 8,729,661 +0.05(+0.90%)
May 27, 2015 6.043 6.082 6.018 6.072 12,086,823 -0.01(-0.19%)
May 26, 2015 6.093 6.101 6.045 6.084 8,728,858 -0.10(-1.60%)
May 22, 2015 6.202 6.183 6.183 6.183 18,467,368 -0.00(-0.03%)
May 21, 2015 6.224 6.224 6.174 6.185 10,587,199 -0.03(-0.56%)
May 20, 2015 6.226 6.253 6.200 6.220 11,890,118 +0.06(+1.01%)
May 19, 2015 6.177 6.202 6.140 6.158 9,873,704 +0.06(+0.92%)
May 18, 2015 6.070 6.140 6.035 6.101 13,687,726 +0.07(+1.09%)
May 15, 2015 5.998 6.047 5.957 6.035 15,576,873 +0.07(+1.21%)
May 14, 2015 5.977 5.991 5.950 5.963 8,471,266 -0.01(-0.16%)
May 13, 2015 5.994 6.043 5.961 5.973 9,336,940 +0.01(+0.23%)
May 12, 2015 5.950 5.999 5.944 5.959 19,268,638 -0.12(-1.98%)
May 11, 2015 6.136 6.152 6.066 6.080 15,206,568 +0.02(+0.26%)
May 08, 2015 6.047 6.070 6.020 6.064 12,930,333 +0.08(+1.30%)
May 07, 2015 6.027 6.045 5.952 5.987 19,384,748 +0.04(+0.65%)
May 06, 2015 5.996 6.006 5.926 5.948 15,131,648 -0.12(-1.92%)
May 05, 2015 6.053 6.090 6.041 6.064 12,190,769 -0.06(-1.01%)
May 04, 2015 6.167 6.216 6.127 6.127 14,762,552 +0.07(+1.12%)
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.