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 29, 2015 6.296 6.320 6.272 6.316 15,718,182 +0.07(+1.05%)
May 28, 2015 6.209 6.258 6.204 6.251 8,556,058 +0.06(+0.90%)
May 27, 2015 6.166 6.205 6.140 6.195 11,846,457 -0.01(-0.19%)
May 26, 2015 6.217 6.225 6.168 6.207 8,555,271 -0.10(-1.60%)
May 22, 2015 6.328 6.308 6.308 6.308 18,100,114 -0.00(-0.03%)
May 21, 2015 6.350 6.350 6.299 6.310 10,376,656 -0.04(-0.56%)
May 20, 2015 6.352 6.380 6.326 6.346 11,653,664 +0.06(+1.01%)
May 19, 2015 6.302 6.328 6.265 6.283 9,677,350 +0.06(+0.92%)
May 18, 2015 6.193 6.265 6.158 6.225 13,415,524 +0.07(+1.09%)
May 15, 2015 6.120 6.170 6.078 6.158 15,267,102 +0.07(+1.21%)
May 14, 2015 6.098 6.112 6.070 6.084 8,302,802 -0.01(-0.16%)
May 13, 2015 6.116 6.166 6.082 6.094 9,151,260 +0.01(+0.23%)
May 12, 2015 6.070 6.121 6.065 6.080 18,885,450 -0.12(-1.98%)
May 11, 2015 6.261 6.277 6.189 6.203 14,904,162 +0.02(+0.26%)
May 08, 2015 6.170 6.193 6.142 6.187 12,673,193 +0.08(+1.30%)
May 07, 2015 6.150 6.168 6.072 6.108 18,999,252 +0.04(+0.65%)
May 06, 2015 6.118 6.128 6.047 6.068 14,830,731 -0.12(-1.92%)
May 05, 2015 6.175 6.213 6.164 6.187 11,948,336 -0.06(-1.01%)
May 04, 2015 6.292 6.342 6.251 6.251 14,468,976 +0.07(+1.12%)
May 01, 2015 6.150 6.194 6.142 6.181 8,616,839 +0.04(+0.68%)
Apr 30, 2015 6.138 6.158 6.118 6.140 17,926,010 -0.03(-0.55%)
Apr 29, 2015 6.160 6.211 6.155 6.174 18,968,760 -0.03(-0.42%)
Apr 28, 2015 6.199 6.257 6.142 6.199 27,668,466 -0.01(-0.10%)
Apr 27, 2015 6.255 6.318 6.140 6.205 31,681,876 -0.10(-1.57%)
Apr 24, 2015 6.435 6.548 6.233 6.304 78,165,840 -0.62(-9.01%)
Apr 23, 2015 6.849 6.972 6.740 6.929 27,755,576 +0.08(+1.16%)
Apr 22, 2015 6.806 6.881 6.776 6.849 26,200,818 +0.00(+0.03%)
Apr 21, 2015 6.812 6.889 6.812 6.847 23,623,016 +0.01(+0.09%)
Apr 20, 2015 6.833 6.866 6.795 6.841 24,647,798 -0.11(-1.65%)
Apr 17, 2015 6.952 6.973 6.869 6.956 12,060,897 -0.04(-0.59%)
Apr 16, 2015 7.012 7.044 6.965 6.998 13,273,073 -0.17(-2.32%)
Apr 15, 2015 7.085 7.172 7.040 7.164 11,522,081 +0.01(+0.08%)
Apr 14, 2015 7.180 7.214 7.155 7.159 8,012,192 -0.02(-0.28%)
Apr 13, 2015 7.155 7.222 7.135 7.178 9,265,980 -0.02(-0.25%)
Apr 10, 2015 7.166 7.198 7.133 7.196 8,264,096 +0.06(+0.81%)
Apr 09, 2015 7.087 7.147 7.071 7.139 11,821,991 +0.05(+0.67%)
Apr 08, 2015 7.053 7.105 7.020 7.091 9,288,943 +0.14(+2.02%)
Apr 07, 2015 6.851 6.969 6.843 6.950 24,221,462 +0.10(+1.50%)
Apr 06, 2015 6.883 6.900 6.839 6.847 8,850,811 -0.02(-0.26%)
Apr 02, 2015 6.867 6.865 6.865 6.865 12,706,208 +0.00(+0.00%)
Apr 01, 2015 6.903 6.937 6.849 6.865 16,796,182 -0.09(-1.25%)
Mar 31, 2015 7.051 7.057 6.952 6.952 14,402,135 -0.14(-1.96%)
Mar 30, 2015 7.089 7.131 7.061 7.091 10,064,778 +0.06(+0.79%)
Mar 27, 2015 6.994 7.069 6.931 7.036 18,614,166 +0.11(+1.57%)
Mar 26, 2015 6.891 6.975 6.814 6.927 27,413,646 -0.01(-0.20%)
Mar 25, 2015 7.091 7.107 6.935 6.940 12,566,743 -0.14(-1.96%)
Mar 24, 2015 7.109 7.137 7.079 7.079 13,298,876 -0.05(-0.75%)
Mar 23, 2015 7.077 7.166 7.061 7.133 9,710,420 -0.02(-0.33%)
Mar 20, 2015 7.206 7.264 7.157 7.157 10,542,953 +0.03(+0.36%)
Mar 19, 2015 7.119 7.204 7.109 7.131 10,781,804 -0.04(-0.61%)
Mar 18, 2015 7.016 7.194 7.016 7.174 11,034,793 +0.10(+1.43%)
Mar 17, 2015 7.075 7.097 7.024 7.073 8,944,616 -0.09(-1.19%)
Mar 16, 2015 7.087 7.170 7.044 7.159 9,908,778 +0.18(+2.58%)
Mar 13, 2015 6.968 6.996 6.946 6.978 7,423,640 -0.00(-0.06%)
Mar 12, 2015 6.915 7.026 6.911 6.982 10,082,599 +0.12(+1.73%)
Mar 11, 2015 6.863 6.931 6.818 6.863 9,848,113 -0.01(-0.17%)
Mar 10, 2015 6.883 6.893 6.831 6.875 16,598,600 -0.03(-0.40%)
Mar 09, 2015 6.887 6.976 6.867 6.903 16,862,048 -0.08(-1.16%)
Mar 06, 2015 7.010 7.038 6.952 6.984 16,264,652 -0.05(-0.70%)
Mar 05, 2015 7.135 7.153 7.008 7.034 19,785,526 -0.12(-1.74%)
Mar 04, 2015 7.228 7.277 7.145 7.159 11,472,209 -0.15(-2.06%)
Mar 03, 2015 7.307 7.351 7.295 7.309 12,355,215 +0.06(+0.76%)
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.