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 29, 2017 6.919 6.919 6.919 0 +0.03(+0.37%)
Dec 28, 2017 6.927 6.953 6.889 6.893 6,231,580 -0.01(-0.12%)
Dec 27, 2017 6.906 6.923 6.889 6.902 10,927,887 -0.01(-0.19%)
Dec 26, 2017 6.880 6.940 6.872 6.914 4,805,597 +0.05(+0.68%)
Dec 22, 2017 6.957 6.983 6.863 6.867 8,971,299 +0.00(+0.06%)
Dec 21, 2017 6.897 6.921 6.846 6.863 10,231,147 +0.04(+0.56%)
Dec 20, 2017 6.846 6.859 6.816 6.825 7,845,365 +0.00(+0.06%)
Dec 19, 2017 6.812 6.846 6.786 6.821 5,988,948 -0.02(-0.31%)
Dec 18, 2017 6.855 6.859 6.808 6.842 8,801,113 -0.01(-0.12%)
Dec 15, 2017 6.833 6.880 6.825 6.850 11,249,549 +0.07(+1.01%)
Dec 14, 2017 6.795 6.825 6.778 6.782 10,868,105 +0.00(+0.06%)
Dec 13, 2017 6.782 6.855 6.774 6.778 13,613,314 -0.01(-0.13%)
Dec 12, 2017 6.761 6.806 6.716 6.786 11,930,917 +0.02(+0.32%)
Dec 11, 2017 6.705 6.769 6.697 6.765 7,451,015 +0.08(+1.15%)
Dec 08, 2017 6.658 6.705 6.658 6.688 7,154,903 +0.00(+0.06%)
Dec 07, 2017 6.676 6.708 6.658 6.684 6,987,279 +0.05(+0.71%)
Dec 06, 2017 6.646 6.693 6.633 6.637 9,756,812 -0.06(-0.83%)
Dec 05, 2017 6.620 6.718 6.616 6.693 13,191,013 +0.10(+1.49%)
Dec 04, 2017 6.654 6.722 6.586 6.594 16,511,450 +0.17(+2.66%)
Dec 01, 2017 6.518 6.569 6.415 6.424 12,968,019 -0.21(-3.21%)
Nov 30, 2017 6.577 6.663 6.556 6.637 11,827,698 +0.03(+0.39%)
Nov 29, 2017 6.637 6.641 6.582 6.612 6,182,142 -0.03(-0.39%)
Nov 28, 2017 6.586 6.699 6.586 6.637 8,998,885 +0.01(+0.19%)
Nov 27, 2017 6.650 6.658 6.607 6.624 11,874,410 -0.03(-0.51%)
Nov 24, 2017 6.620 6.703 6.582 6.658 15,772,474 +0.17(+2.70%)
Nov 22, 2017 6.454 6.492 6.449 6.484 4,085,115 +0.03(+0.53%)
Nov 21, 2017 6.471 6.494 6.437 6.449 7,258,150 +0.02(+0.27%)
Nov 20, 2017 6.454 6.462 6.403 6.432 4,893,469 -0.05(-0.72%)
Nov 17, 2017 6.462 6.492 6.447 6.479 7,535,887 -0.03(-0.52%)
Nov 16, 2017 6.496 6.565 6.488 6.513 13,949,699 +0.18(+2.90%)
Nov 15, 2017 6.347 6.381 6.108 6.330 4,897,378 -0.03(-0.47%)
Nov 14, 2017 6.317 6.381 6.270 6.360 10,906,225 +0.05(+0.74%)
Nov 13, 2017 6.356 6.356 6.292 6.313 6,844,269 -0.09(-1.40%)
Nov 10, 2017 6.394 6.411 6.377 6.403 9,009,402 +0.01(+0.20%)
Nov 09, 2017 6.334 6.394 6.334 6.390 10,797,441 +0.03(+0.40%)
Nov 08, 2017 6.347 6.385 6.343 6.364 7,032,580 +0.03(+0.47%)
Nov 07, 2017 6.403 6.437 6.321 6.334 10,966,117 +0.01(+0.20%)
Nov 06, 2017 6.258 6.347 6.253 6.321 6,161,122 +0.08(+1.30%)
Nov 03, 2017 6.262 6.279 6.230 6.240 5,502,980 +0.02(+0.27%)
Nov 02, 2017 6.266 6.283 6.215 6.223 7,421,919 -0.03(-0.41%)
Nov 01, 2017 6.353 6.373 6.223 6.249 11,385,743 -0.09(-1.35%)
Oct 31, 2017 6.275 6.377 6.275 6.334 16,398,810 +0.07(+1.09%)
Oct 30, 2017 6.241 6.316 6.224 6.266 14,417,311 -0.05(-0.73%)
Oct 27, 2017 6.299 6.346 6.257 6.312 17,739,864 -0.00(-0.07%)
Oct 26, 2017 6.329 6.350 6.297 6.316 15,848,379 +0.00(+0.00%)
Oct 25, 2017 6.177 6.329 6.169 6.316 19,682,674 +0.21(+3.37%)
Oct 24, 2017 6.039 6.127 5.954 6.110 27,957,056 -0.13(-2.09%)
Oct 23, 2017 6.186 6.299 6.148 6.241 22,680,690 +0.11(+1.85%)
Oct 20, 2017 6.173 6.205 6.127 6.127 14,219,633 -0.06(-0.95%)
Oct 19, 2017 6.123 6.203 6.097 6.186 6,409,999 +0.05(+0.82%)
Oct 18, 2017 6.102 6.144 6.051 6.135 9,273,546 +0.05(+0.83%)
Oct 17, 2017 6.152 6.161 6.060 6.085 17,958,580 -0.07(-1.09%)
Oct 16, 2017 6.236 6.249 6.131 6.152 13,999,755 -0.04(-0.61%)
Oct 13, 2017 6.190 6.211 6.169 6.190 6,895,077 +0.04(+0.68%)
Oct 12, 2017 6.165 6.165 6.131 6.148 7,407,955 +0.01(+0.21%)
Oct 11, 2017 6.203 6.220 6.112 6.135 11,999,580 -0.08(-1.22%)
Oct 10, 2017 6.228 6.247 6.207 6.211 8,397,808 +0.03(+0.48%)
Oct 09, 2017 6.173 6.190 6.152 6.182 4,466,634 +0.03(+0.41%)
Oct 06, 2017 6.148 6.171 6.127 6.156 5,294,433 +0.05(+0.76%)
Oct 05, 2017 6.123 6.140 6.085 6.110 5,918,084 +0.00(+0.07%)
Oct 04, 2017 6.110 6.137 6.093 6.106 12,926,672 -0.02(-0.27%)
Oct 03, 2017 6.127 6.152 6.053 6.123 18,783,182 -0.05(-0.89%)
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.