Skip to main content
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 (%)
Aug 29, 2014 5.733 5.738 5.738 5.738 25,884,432 +0.02(+0.40%)
Aug 28, 2014 5.704 5.722 5.663 5.715 7,790,878 -0.03(-0.50%)
Aug 27, 2014 5.756 5.774 5.738 5.744 11,167,571 +0.01(+0.20%)
Aug 26, 2014 5.739 5.748 5.702 5.733 7,759,772 +0.01(+0.24%)
Aug 25, 2014 5.735 5.752 5.706 5.719 10,032,613 +0.03(+0.53%)
Aug 22, 2014 5.696 5.740 5.680 5.689 12,934,844 +0.06(+1.06%)
Aug 21, 2014 5.632 5.650 5.600 5.629 5,838,700 -0.01(-0.19%)
Aug 20, 2014 5.636 5.679 5.636 5.640 8,387,825 +0.04(+0.64%)
Aug 19, 2014 5.630 5.632 5.592 5.604 13,028,888 -0.03(-0.50%)
Aug 18, 2014 5.606 5.642 5.570 5.632 10,527,532 +0.03(+0.45%)
Aug 15, 2014 5.624 5.637 5.556 5.607 9,271,301 +0.00(+0.02%)
Aug 14, 2014 5.628 5.661 5.600 5.606 10,185,727 -0.02(-0.31%)
Aug 13, 2014 5.637 5.645 5.603 5.624 7,320,367 +0.05(+0.86%)
Aug 12, 2014 5.608 5.636 5.553 5.575 13,287,815 -0.06(-1.13%)
Aug 11, 2014 5.617 5.660 5.613 5.639 9,122,655 +0.06(+1.04%)
Aug 08, 2014 5.492 5.600 5.484 5.581 16,948,330 +0.07(+1.26%)
Aug 07, 2014 5.516 5.546 5.495 5.512 25,787,164 +0.08(+1.56%)
Aug 06, 2014 5.409 5.447 5.317 5.427 23,248,168 -0.14(-2.48%)
Aug 05, 2014 5.591 5.605 5.519 5.565 21,228,002 +0.04(+0.77%)
Aug 04, 2014 5.468 5.525 5.448 5.522 17,929,138 +0.20(+3.79%)
Aug 01, 2014 5.293 5.329 5.270 5.321 14,284,424 +0.03(+0.64%)
Jul 31, 2014 5.306 5.326 5.275 5.287 12,069,306 -0.08(-1.47%)
Jul 30, 2014 5.359 5.386 5.343 5.366 5,566,304 +0.02(+0.45%)
Jul 29, 2014 5.389 5.389 5.338 5.342 8,067,328 -0.05(-0.88%)
Jul 28, 2014 5.343 5.392 5.328 5.389 9,624,532 +0.07(+1.23%)
Jul 25, 2014 5.361 5.370 5.309 5.324 5,420,364 -0.05(-1.02%)
Jul 24, 2014 5.396 5.412 5.337 5.379 9,138,188 +0.03(+0.50%)
Jul 23, 2014 5.393 5.393 5.332 5.352 13,909,761 +0.11(+2.17%)
Jul 22, 2014 5.201 5.269 5.196 5.238 13,893,275 +0.08(+1.53%)
Jul 21, 2014 5.143 5.163 5.080 5.159 19,457,070 -0.07(-1.36%)
Jul 18, 2014 5.171 5.240 5.156 5.230 12,215,111 +0.10(+1.92%)
Jul 17, 2014 5.231 5.251 5.125 5.132 13,230,342 -0.16(-2.94%)
Jul 16, 2014 5.183 5.289 5.183 5.287 29,032,454 +0.14(+2.72%)
Jul 15, 2014 5.170 5.185 5.129 5.147 17,328,706 -0.03(-0.56%)
Jul 14, 2014 5.179 5.218 5.159 5.176 20,283,404 -0.05(-1.01%)
Jul 11, 2014 5.415 5.449 5.148 5.229 41,425,036 -0.14(-2.57%)
Jul 10, 2014 5.264 5.376 5.236 5.367 21,471,658 +0.06(+1.13%)
Jul 09, 2014 5.323 5.342 5.281 5.307 13,540,739 -0.05(-0.94%)
Jul 08, 2014 5.351 5.378 5.334 5.357 17,391,966 -0.00(-0.05%)
Jul 07, 2014 5.328 5.374 5.312 5.360 17,874,048 +0.18(+3.44%)
Jul 03, 2014 5.187 5.182 5.182 5.182 35,552,212 +0.01(+0.15%)
Jul 02, 2014 5.194 5.196 5.160 5.174 9,932,855 -0.01(-0.19%)
Jul 01, 2014 5.171 5.208 5.160 5.184 7,445,610 -0.00(-0.04%)
Jun 30, 2014 5.182 5.227 5.181 5.186 10,702,690 +0.01(+0.11%)
Jun 27, 2014 5.149 5.181 5.133 5.180 9,584,840 +0.10(+2.01%)
Jun 26, 2014 5.107 5.126 5.068 5.078 9,706,413 -0.07(-1.28%)
Jun 25, 2014 5.100 5.149 5.092 5.143 10,664,450 +0.04(+0.76%)
Jun 24, 2014 5.165 5.309 5.098 5.105 11,065,781 -0.05(-1.01%)
Jun 23, 2014 5.190 5.190 5.121 5.157 11,290,233 -0.11(-2.09%)
Jun 20, 2014 5.277 5.302 5.225 5.267 15,519,067 -0.00(-0.05%)
Jun 19, 2014 5.320 5.330 5.228 5.270 13,337,896 +0.04(+0.81%)
Jun 18, 2014 5.188 5.235 5.154 5.227 9,915,218 +0.04(+0.69%)
Jun 17, 2014 5.186 5.220 5.175 5.192 13,696,259 +0.02(+0.45%)
Jun 16, 2014 5.182 5.198 5.144 5.168 17,564,440 +0.03(+0.59%)
Jun 13, 2014 5.140 5.149 5.103 5.138 10,557,470 +0.03(+0.54%)
Jun 12, 2014 5.149 5.182 5.055 5.110 36,758,228 -0.10(-1.95%)
Jun 11, 2014 5.132 5.238 5.126 5.212 33,723,836 +0.23(+4.70%)
Jun 10, 2014 5.050 5.056 4.946 4.978 17,519,338 +0.03(+0.56%)
Jun 06, 2014 4.922 4.964 4.913 4.951 9,914,694 +0.04(+0.72%)
Jun 05, 2014 4.895 4.929 4.886 4.915 9,344,631 +0.03(+0.64%)
Jun 04, 2014 4.914 4.914 4.858 4.884 13,693,930 -0.06(-1.27%)
Jun 03, 2014 4.940 4.950 4.912 4.947 10,933,762 -0.03(-0.57%)
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.