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 (%)
Feb 28, 2017 6.334 6.343 6.276 6.280 11,504,147 -0.03(-0.46%)
Feb 27, 2017 6.322 6.326 6.280 6.309 10,162,102 +0.00(+0.00%)
Feb 24, 2017 6.264 6.309 6.241 6.309 8,229,993 +0.01(+0.13%)
Feb 23, 2017 6.314 6.347 6.293 6.301 11,257,274 +0.06(+1.00%)
Feb 22, 2017 6.214 6.293 6.202 6.239 19,994,922 -0.10(-1.64%)
Feb 21, 2017 6.260 6.343 6.251 6.343 17,968,350 +0.17(+2.76%)
Feb 17, 2017 6.173 6.173 6.173 0 -0.05(-0.73%)
Feb 16, 2017 6.293 6.322 6.202 6.218 10,290,671 +0.05(+0.87%)
Feb 15, 2017 6.173 6.224 6.160 6.164 14,445,297 -0.02(-0.34%)
Feb 14, 2017 6.123 6.206 6.098 6.185 21,929,612 +0.11(+1.77%)
Feb 13, 2017 6.110 6.119 6.065 6.077 17,523,458 +0.06(+1.03%)
Feb 10, 2017 6.048 6.090 6.011 6.015 17,665,582 -0.03(-0.48%)
Feb 09, 2017 5.853 6.075 5.899 6.044 31,000,038 +0.19(+3.26%)
Feb 08, 2017 5.824 5.861 5.754 5.853 20,905,716 +0.02(+0.28%)
Feb 07, 2017 5.787 5.861 5.778 5.837 23,448,472 +0.09(+1.59%)
Feb 06, 2017 5.758 5.799 5.725 5.745 17,036,618 -0.01(-0.22%)
Feb 03, 2017 5.720 5.774 5.720 5.758 10,960,715 +0.05(+0.95%)
Feb 02, 2017 5.770 5.787 5.681 5.704 39,485,528 +0.07(+1.18%)
Feb 01, 2017 5.787 5.807 5.567 5.637 31,499,896 -0.07(-1.31%)
Jan 31, 2017 5.675 5.720 5.633 5.712 21,614,880 -0.02(-0.29%)
Jan 30, 2017 5.824 5.853 5.712 5.729 27,935,936 -0.05(-0.93%)
Jan 27, 2017 5.791 5.843 5.758 5.783 27,466,060 +0.06(+1.09%)
Jan 26, 2017 5.812 5.814 5.708 5.720 18,198,312 -0.09(-1.50%)
Jan 25, 2017 5.866 5.882 5.783 5.807 27,197,962 -0.05(-0.85%)
Jan 24, 2017 5.870 5.899 5.816 5.857 18,242,484 +0.01(+0.21%)
Jan 23, 2017 5.953 5.959 5.841 5.845 30,973,522 -0.11(-1.88%)
Jan 20, 2017 5.949 5.982 5.915 5.957 8,720,762 -0.01(-0.21%)
Jan 19, 2017 5.998 6.017 5.949 5.969 10,266,646 -0.02(-0.35%)
Jan 18, 2017 6.015 6.027 5.969 5.990 17,910,310 -0.02(-0.35%)
Jan 17, 2017 5.990 6.027 5.969 6.011 16,182,799 -0.00(-0.07%)
Jan 13, 2017 6.015 6.015 6.015 0 -0.31(-4.92%)
Jan 12, 2017 6.347 6.380 6.260 6.326 15,498,894 +0.02(+0.40%)
Jan 11, 2017 6.139 6.314 6.139 6.301 30,332,346 +0.17(+2.77%)
Jan 10, 2017 6.144 6.206 6.127 6.131 26,588,024 -0.07(-1.20%)
Jan 09, 2017 6.102 6.239 6.090 6.206 23,050,568 +0.06(+0.94%)
Jan 06, 2017 6.102 6.164 5.998 6.148 32,669,802 -0.08(-1.33%)
Jan 05, 2017 6.243 6.268 6.202 6.231 14,376,689 -0.05(-0.73%)
Jan 04, 2017 6.160 6.314 6.160 6.276 14,575,187 +0.16(+2.65%)
Jan 03, 2017 6.131 6.148 6.069 6.114 9,313,965 -0.04(-0.61%)
Dec 30, 2016 6.152 6.152 6.152 0 +0.04(+0.61%)
Dec 29, 2016 6.106 6.144 6.085 6.114 4,076,175 +0.00(+0.07%)
Dec 28, 2016 6.148 6.152 6.102 6.110 6,411,803 -0.03(-0.54%)
Dec 27, 2016 6.135 6.168 6.131 6.144 2,766,206 +0.02(+0.41%)
Dec 23, 2016 6.119 6.119 6.119 0 -0.02(-0.34%)
Dec 22, 2016 6.106 6.160 6.048 6.139 7,016,666 -0.07(-1.14%)
Dec 21, 2016 6.181 6.210 6.156 6.210 5,968,556 +0.02(+0.27%)
Dec 20, 2016 6.184 6.202 6.164 6.193 7,725,382 +0.02(+0.40%)
Dec 19, 2016 6.189 6.210 6.156 6.168 4,949,701 -0.01(-0.20%)
Dec 16, 2016 6.218 6.253 6.139 6.181 12,254,469 +0.01(+0.13%)
Dec 15, 2016 6.156 6.224 6.148 6.173 7,576,255 +0.02(+0.27%)
Dec 14, 2016 6.210 6.226 6.144 6.156 7,477,890 -0.05(-0.87%)
Dec 13, 2016 6.127 6.239 6.127 6.210 10,191,358 +0.11(+1.84%)
Dec 12, 2016 6.090 6.110 6.031 6.098 6,126,680 -0.02(-0.27%)
Dec 09, 2016 6.156 6.181 6.106 6.114 13,463,159 -0.02(-0.27%)
Dec 08, 2016 6.173 6.185 6.102 6.131 9,605,228 -0.00(-0.07%)
Dec 07, 2016 6.028 6.160 6.019 6.135 11,996,555 +0.13(+2.21%)
Dec 06, 2016 6.011 6.011 5.955 6.002 7,203,892 +0.05(+0.91%)
Dec 05, 2016 5.957 6.027 5.946 5.949 10,769,321 +0.01(+0.21%)
Dec 02, 2016 5.915 5.961 5.874 5.936 8,928,890 +0.00(+0.00%)
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.