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 (%)
Oct 31, 2016 6.225 6.253 6.176 6.204 10,226,929 -0.01(-0.20%)
Oct 28, 2016 6.249 6.294 6.194 6.216 12,301,113 -0.03(-0.46%)
Oct 27, 2016 6.347 6.347 6.241 6.245 6,431,797 -0.11(-1.66%)
Oct 26, 2016 6.367 6.379 6.330 6.351 9,687,722 -0.03(-0.45%)
Oct 25, 2016 6.412 6.418 6.347 6.379 10,012,209 -0.12(-1.88%)
Oct 24, 2016 6.460 6.534 6.440 6.501 11,450,834 +0.05(+0.76%)
Oct 21, 2016 6.448 6.501 6.416 6.452 8,212,434 +0.05(+0.83%)
Oct 20, 2016 6.432 6.432 6.334 6.399 9,984,839 -0.04(-0.63%)
Oct 19, 2016 6.464 6.509 6.440 6.440 8,546,486 +0.04(+0.61%)
Oct 18, 2016 6.430 6.430 6.381 6.401 9,989,023 +0.08(+1.34%)
Oct 17, 2016 6.313 6.369 6.297 6.317 17,358,838 +0.02(+0.26%)
Oct 14, 2016 6.434 6.454 6.240 6.301 49,446,392 -0.40(-5.95%)
Oct 13, 2016 6.450 6.723 6.430 6.699 25,888,268 +0.29(+4.52%)
Oct 12, 2016 6.329 6.413 6.321 6.409 8,060,247 +0.09(+1.46%)
Oct 11, 2016 6.365 6.377 6.299 6.317 8,312,916 -0.07(-1.07%)
Oct 10, 2016 6.345 6.428 6.341 6.385 8,065,183 +0.11(+1.73%)
Oct 07, 2016 6.309 6.309 6.228 6.277 11,864,163 -0.06(-1.02%)
Oct 06, 2016 6.353 6.389 6.329 6.341 5,950,676 -0.08(-1.25%)
Oct 05, 2016 6.421 6.450 6.369 6.421 3,953,636 +0.00(+0.06%)
Oct 04, 2016 6.454 6.526 6.413 6.417 7,824,215 -0.00(-0.06%)
Oct 03, 2016 6.369 6.438 6.359 6.421 7,280,663 +0.07(+1.14%)
Sep 30, 2016 6.401 6.426 6.341 6.349 12,776,999 -0.04(-0.57%)
Sep 29, 2016 6.385 6.486 6.361 6.385 14,665,404 -0.01(-0.13%)
Sep 28, 2016 6.405 6.426 6.345 6.393 13,472,119 -0.01(-0.13%)
Sep 27, 2016 6.401 6.450 6.389 6.401 6,956,481 +0.02(+0.25%)
Sep 26, 2016 6.385 6.405 6.341 6.385 4,406,866 -0.04(-0.56%)
Sep 23, 2016 6.478 6.490 6.415 6.421 7,620,986 -0.12(-1.78%)
Sep 22, 2016 6.518 6.558 6.510 6.538 6,171,932 +0.05(+0.74%)
Sep 21, 2016 6.486 6.518 6.417 6.490 9,728,557 +0.03(+0.50%)
Sep 20, 2016 6.490 6.510 6.442 6.458 6,201,036 -0.03(-0.50%)
Sep 19, 2016 6.534 6.542 6.462 6.490 7,237,064 +0.02(+0.37%)
Sep 16, 2016 6.466 6.536 6.438 6.466 14,831,720 +0.01(+0.19%)
Sep 15, 2016 6.414 6.546 6.403 6.454 9,698,570 +0.04(+0.56%)
Sep 14, 2016 6.438 6.466 6.381 6.417 11,396,056 -0.04(-0.68%)
Sep 13, 2016 6.530 6.542 6.426 6.462 9,842,125 -0.13(-1.95%)
Sep 12, 2016 6.546 6.613 6.470 6.590 9,320,340 +0.12(+1.93%)
Sep 09, 2016 6.458 6.514 6.422 6.466 15,141,996 -0.01(-0.12%)
Sep 08, 2016 6.530 6.534 6.389 6.474 23,592,706 -0.14(-2.13%)
Sep 07, 2016 6.639 6.667 6.611 6.615 14,144,971 +0.00(+0.00%)
Sep 06, 2016 6.566 6.639 6.566 6.615 12,212,704 +0.06(+0.86%)
Sep 02, 2016 6.450 6.558 6.558 6.558 13,596,188 +0.08(+1.24%)
Sep 01, 2016 6.397 6.490 6.393 6.478 11,432,504 +0.10(+1.51%)
Aug 31, 2016 6.413 6.430 6.341 6.381 11,587,507 +0.00(+0.00%)
Aug 30, 2016 6.478 6.482 6.363 6.381 11,547,144 +0.04(+0.70%)
Aug 29, 2016 6.393 6.405 6.325 6.337 11,399,615 -0.06(-0.94%)
Aug 26, 2016 6.430 6.454 6.353 6.397 11,209,754 -0.06(-0.93%)
Aug 25, 2016 6.542 6.554 6.434 6.458 18,491,546 -0.14(-2.07%)
Aug 24, 2016 6.615 6.647 6.566 6.594 16,281,517 -0.06(-0.91%)
Aug 23, 2016 6.421 6.671 6.413 6.655 21,415,914 +0.30(+4.68%)
Aug 22, 2016 6.321 6.361 6.291 6.357 10,939,501 -0.04(-0.63%)
Aug 19, 2016 6.345 6.413 6.341 6.397 7,465,762 +0.01(+0.13%)
Aug 18, 2016 6.345 6.397 6.295 6.389 16,312,018 -0.02(-0.25%)
Aug 17, 2016 6.373 6.417 6.365 6.405 11,806,432 -0.01(-0.19%)
Aug 16, 2016 6.466 6.484 6.389 6.417 14,269,115 -0.10(-1.54%)
Aug 15, 2016 6.389 6.546 6.377 6.518 13,153,780 +0.02(+0.37%)
Aug 12, 2016 6.550 6.554 6.450 6.494 13,139,511 -0.12(-1.77%)
Aug 11, 2016 6.590 6.643 6.568 6.611 12,418,906 -0.03(-0.48%)
Aug 10, 2016 6.578 6.655 6.572 6.643 10,831,147 +0.06(+0.92%)
Aug 09, 2016 6.566 6.615 6.566 6.582 12,658,291 +0.04(+0.55%)
Aug 08, 2016 6.550 6.574 6.538 6.546 17,034,870 +0.01(+0.12%)
Aug 05, 2016 6.478 6.570 6.454 6.538 19,819,186 +0.06(+0.99%)
Aug 04, 2016 6.550 6.574 6.474 6.474 17,467,028 -0.10(-1.59%)
Aug 03, 2016 6.586 6.615 6.558 6.578 13,226,749 -0.02(-0.24%)
Aug 02, 2016 6.695 6.695 6.558 6.594 9,250,570 -0.07(-1.09%)
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.