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 (%)
Mar 31, 2017 6.387 6.473 6.367 6.424 10,079,400 +0.00(+0.00%)
Mar 30, 2017 6.395 6.432 6.389 6.424 9,928,214 +0.00(+0.00%)
Mar 29, 2017 6.404 6.444 6.377 6.424 9,952,778 +0.03(+0.51%)
Mar 28, 2017 6.404 6.420 6.351 6.391 11,045,361 -0.01(-0.19%)
Mar 27, 2017 6.404 6.408 6.355 6.404 8,833,481 +0.03(+0.51%)
Mar 24, 2017 6.371 6.416 6.357 6.371 9,930,000 -0.02(-0.25%)
Mar 23, 2017 6.387 6.444 6.375 6.387 11,697,819 +0.02(+0.38%)
Mar 22, 2017 6.326 6.367 6.294 6.363 9,860,661 +0.05(+0.77%)
Mar 21, 2017 6.367 6.412 6.302 6.314 15,080,910 +0.01(+0.13%)
Mar 20, 2017 6.302 6.345 6.241 6.306 16,426,243 +0.07(+1.11%)
Mar 17, 2017 6.424 6.436 6.200 6.237 38,735,968 -0.17(-2.73%)
Mar 16, 2017 6.391 6.469 6.351 6.412 21,437,936 +0.15(+2.34%)
Mar 15, 2017 6.253 6.290 6.188 6.265 10,887,516 -0.06(-0.96%)
Mar 14, 2017 6.338 6.347 6.277 6.326 12,325,384 -0.01(-0.19%)
Mar 13, 2017 6.355 6.375 6.306 6.338 16,750,560 +0.04(+0.58%)
Mar 10, 2017 6.212 6.306 6.208 6.302 13,625,626 +0.11(+1.84%)
Mar 09, 2017 6.115 6.192 6.072 6.188 19,154,608 +0.10(+1.67%)
Mar 08, 2017 6.099 6.135 6.070 6.086 13,953,822 -0.02(-0.40%)
Mar 07, 2017 6.147 6.168 6.082 6.111 27,564,608 -0.05(-0.86%)
Mar 06, 2017 6.221 6.249 6.131 6.164 20,760,502 -0.09(-1.43%)
Mar 03, 2017 6.253 6.290 6.212 6.253 10,742,349 +0.04(+0.65%)
Mar 02, 2017 6.184 6.245 6.160 6.212 8,768,113 -0.03(-0.52%)
Mar 01, 2017 6.257 6.257 6.200 6.245 13,079,409 +0.09(+1.45%)
Feb 28, 2017 6.208 6.216 6.151 6.155 11,737,566 -0.03(-0.46%)
Feb 27, 2017 6.196 6.200 6.155 6.184 10,368,292 +0.00(+0.00%)
Feb 24, 2017 6.139 6.184 6.117 6.184 8,396,980 +0.01(+0.13%)
Feb 23, 2017 6.188 6.221 6.168 6.176 11,485,684 +0.06(+1.00%)
Feb 22, 2017 6.090 6.168 6.078 6.115 20,400,620 -0.10(-1.64%)
Feb 21, 2017 6.135 6.216 6.127 6.216 18,332,930 +0.17(+2.76%)
Feb 17, 2017 6.050 6.050 6.050 0 -0.04(-0.73%)
Feb 16, 2017 6.168 6.196 6.078 6.095 10,499,469 +0.05(+0.87%)
Feb 15, 2017 6.050 6.101 6.038 6.042 14,738,392 -0.02(-0.34%)
Feb 14, 2017 6.001 6.082 5.977 6.062 22,374,564 +0.11(+1.77%)
Feb 13, 2017 5.989 5.997 5.944 5.956 17,879,008 +0.06(+1.03%)
Feb 10, 2017 5.928 5.968 5.891 5.895 18,024,016 -0.03(-0.48%)
Feb 09, 2017 5.737 5.954 5.781 5.924 31,629,028 +0.19(+3.26%)
Feb 08, 2017 5.708 5.745 5.639 5.737 21,329,894 +0.02(+0.28%)
Feb 07, 2017 5.672 5.745 5.664 5.720 23,924,242 +0.09(+1.59%)
Feb 06, 2017 5.643 5.684 5.611 5.631 17,382,292 -0.01(-0.22%)
Feb 03, 2017 5.607 5.659 5.607 5.643 11,183,108 +0.05(+0.95%)
Feb 02, 2017 5.655 5.672 5.568 5.590 40,286,692 +0.07(+1.18%)
Feb 01, 2017 5.672 5.692 5.456 5.525 32,139,030 -0.07(-1.31%)
Jan 31, 2017 5.562 5.607 5.521 5.598 22,053,446 -0.02(-0.29%)
Jan 30, 2017 5.708 5.737 5.598 5.615 28,502,756 -0.05(-0.93%)
Jan 27, 2017 5.676 5.727 5.643 5.668 28,023,348 +0.06(+1.09%)
Jan 26, 2017 5.696 5.698 5.594 5.607 18,567,558 -0.09(-1.50%)
Jan 25, 2017 5.749 5.765 5.668 5.692 27,749,808 -0.05(-0.85%)
Jan 24, 2017 5.753 5.781 5.700 5.741 18,612,624 +0.01(+0.21%)
Jan 23, 2017 5.834 5.840 5.725 5.729 31,601,976 -0.11(-1.88%)
Jan 20, 2017 5.830 5.863 5.798 5.838 8,897,706 -0.01(-0.21%)
Jan 19, 2017 5.879 5.897 5.830 5.851 10,474,957 -0.02(-0.35%)
Jan 18, 2017 5.895 5.907 5.851 5.871 18,273,710 -0.02(-0.35%)
Jan 17, 2017 5.871 5.907 5.851 5.891 16,511,148 -0.00(-0.07%)
Jan 13, 2017 5.895 5.895 5.895 0 -0.30(-4.92%)
Jan 12, 2017 6.221 6.253 6.135 6.200 15,813,367 +0.02(+0.39%)
Jan 11, 2017 6.017 6.188 6.017 6.176 30,947,790 +0.17(+2.77%)
Jan 10, 2017 6.021 6.082 6.005 6.009 27,127,494 -0.07(-1.20%)
Jan 09, 2017 5.981 6.115 5.968 6.082 23,518,264 +0.06(+0.94%)
Jan 06, 2017 5.981 6.042 5.879 6.025 33,332,672 -0.08(-1.33%)
Jan 05, 2017 6.119 6.143 6.078 6.107 14,668,392 -0.04(-0.73%)
Jan 04, 2017 6.038 6.188 6.038 6.151 14,870,917 +0.16(+2.65%)
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.