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 (%)
May 31, 2017 6.396 6.413 6.320 6.358 10,732,738 -0.03(-0.47%)
May 30, 2017 6.442 6.467 6.359 6.388 15,552,580 -0.05(-0.84%)
May 26, 2017 6.434 6.467 6.376 6.442 13,735,467 +0.01(+0.13%)
May 25, 2017 6.401 6.509 6.401 6.434 19,070,572 +0.13(+2.04%)
May 24, 2017 6.251 6.314 6.235 6.305 15,435,223 +0.06(+0.93%)
May 23, 2017 6.243 6.295 6.226 6.247 7,877,192 +0.00(+0.07%)
May 22, 2017 6.289 6.293 6.226 6.243 7,518,539 -0.05(-0.73%)
May 19, 2017 6.243 6.297 6.218 6.289 7,491,599 +0.07(+1.20%)
May 18, 2017 6.231 6.260 6.173 6.214 9,834,026 +0.04(+0.60%)
May 17, 2017 6.285 6.309 6.148 6.177 20,341,000 -0.15(-2.42%)
May 16, 2017 6.293 6.351 6.293 6.330 12,105,009 +0.06(+0.93%)
May 15, 2017 6.297 6.318 6.258 6.272 9,725,996 -0.07(-1.05%)
May 12, 2017 6.367 6.434 6.326 6.338 13,064,317 +0.00(+0.07%)
May 11, 2017 6.177 6.347 6.168 6.334 36,938,416 +0.15(+2.41%)
May 10, 2017 6.177 6.206 6.127 6.185 10,754,594 -0.01(-0.20%)
May 09, 2017 6.247 6.285 6.166 6.197 25,984,604 -0.07(-1.06%)
May 08, 2017 6.160 6.285 6.160 6.264 23,031,260 +0.12(+2.03%)
May 05, 2017 6.098 6.152 6.098 6.139 14,410,952 +0.03(+0.54%)
May 04, 2017 6.106 6.131 6.090 6.106 12,340,149 +0.02(+0.27%)
May 03, 2017 6.085 6.107 6.056 6.090 9,136,281 +0.07(+1.10%)
May 02, 2017 6.040 6.090 6.009 6.023 13,684,597 -0.01(-0.14%)
May 01, 2017 6.036 6.048 6.019 6.031 5,505,918 -0.01(-0.14%)
Apr 28, 2017 6.031 6.056 6.007 6.040 10,875,379 -0.00(-0.07%)
Apr 27, 2017 6.015 6.056 6.002 6.044 10,752,825 +0.03(+0.48%)
Apr 26, 2017 5.994 6.031 5.978 6.015 13,090,420 -0.02(-0.28%)
Apr 25, 2017 6.023 6.048 5.982 6.031 17,258,900 +0.05(+0.76%)
Apr 24, 2017 6.044 6.058 5.957 5.986 17,657,364 -0.02(-0.35%)
Apr 21, 2017 5.994 6.007 5.949 6.007 17,965,702 +0.00(+0.07%)
Apr 20, 2017 6.031 6.034 5.973 6.002 8,258,065 +0.05(+0.91%)
Apr 19, 2017 5.973 5.992 5.932 5.949 11,721,945 -0.03(-0.55%)
Apr 18, 2017 5.969 6.011 5.951 5.982 14,631,069 -0.05(-0.76%)
Apr 17, 2017 6.023 6.044 6.002 6.027 19,262,136 +0.02(+0.35%)
Apr 13, 2017 6.106 6.152 6.007 6.007 42,553,404 -0.32(-5.11%)
Apr 12, 2017 6.255 6.334 6.235 6.330 20,953,274 +0.07(+1.13%)
Apr 11, 2017 6.285 6.295 6.218 6.260 11,933,072 -0.03(-0.53%)
Apr 10, 2017 6.206 6.303 6.185 6.293 20,795,740 -0.04(-0.65%)
Apr 07, 2017 6.326 6.361 6.305 6.334 8,311,332 -0.04(-0.59%)
Apr 06, 2017 6.367 6.388 6.355 6.372 8,095,296 +0.00(+0.00%)
Apr 05, 2017 6.367 6.384 6.326 6.372 10,439,446 -0.01(-0.19%)
Apr 04, 2017 6.388 6.434 6.365 6.384 14,226,501 -0.03(-0.52%)
Apr 03, 2017 6.525 6.542 6.372 6.417 17,753,490 -0.14(-2.09%)
Mar 31, 2017 6.517 6.604 6.496 6.554 9,878,956 +0.00(+0.00%)
Mar 30, 2017 6.525 6.562 6.519 6.554 9,730,776 +0.00(+0.00%)
Mar 29, 2017 6.533 6.575 6.506 6.554 9,754,852 +0.03(+0.51%)
Mar 28, 2017 6.533 6.550 6.479 6.521 10,825,707 -0.01(-0.19%)
Mar 27, 2017 6.533 6.538 6.484 6.533 8,657,814 +0.03(+0.51%)
Mar 24, 2017 6.500 6.546 6.486 6.500 9,732,526 -0.02(-0.25%)
Mar 23, 2017 6.517 6.575 6.504 6.517 11,465,190 +0.02(+0.38%)
Mar 22, 2017 6.455 6.496 6.421 6.492 9,664,567 +0.05(+0.77%)
Mar 21, 2017 6.496 6.542 6.430 6.442 14,781,003 +0.01(+0.13%)
Mar 20, 2017 6.430 6.473 6.367 6.434 16,099,582 +0.07(+1.11%)
Mar 17, 2017 6.554 6.567 6.326 6.363 37,965,644 -0.18(-2.73%)
Mar 16, 2017 6.521 6.600 6.479 6.542 21,011,610 +0.15(+2.34%)
Mar 15, 2017 6.380 6.417 6.314 6.392 10,671,002 -0.06(-0.96%)
Mar 14, 2017 6.467 6.475 6.405 6.455 12,080,275 -0.01(-0.19%)
Mar 13, 2017 6.484 6.504 6.434 6.467 16,417,450 +0.04(+0.58%)
Mar 10, 2017 6.338 6.434 6.334 6.430 13,354,659 +0.12(+1.84%)
Mar 09, 2017 6.239 6.318 6.195 6.314 18,773,690 +0.10(+1.67%)
Mar 08, 2017 6.222 6.260 6.193 6.210 13,676,329 -0.02(-0.40%)
Mar 07, 2017 6.272 6.293 6.206 6.235 27,016,444 -0.05(-0.86%)
Mar 06, 2017 6.347 6.376 6.255 6.289 20,347,648 -0.09(-1.43%)
Mar 03, 2017 6.380 6.417 6.338 6.380 10,528,721 +0.04(+0.65%)
Mar 02, 2017 6.309 6.372 6.285 6.338 8,593,745 -0.03(-0.52%)
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.