Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.98 +0.44 (+2.48%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 9.795 9.831 9.742 9.795 27,144,766 -0.09(-0.90%)
Jan 30, 2020 9.831 9.903 9.804 9.885 11,727,345 +0.00(+0.00%)
Jan 29, 2020 9.992 10.07 9.867 9.885 22,076,434 -0.04(-0.36%)
Jan 28, 2020 9.822 9.956 9.777 9.920 17,206,322 +0.10(+1.00%)
Jan 27, 2020 9.679 9.840 9.679 9.822 15,152,323 -0.04(-0.36%)
Jan 24, 2020 9.894 9.938 9.773 9.858 23,710,860 -0.03(-0.27%)
Jan 23, 2020 9.912 9.938 9.724 9.885 31,143,184 +0.02(+0.18%)
Jan 22, 2020 9.777 9.894 9.760 9.867 25,023,754 +0.17(+1.75%)
Jan 21, 2020 9.626 9.751 9.626 9.697 17,667,448 -0.03(-0.28%)
Jan 17, 2020 9.688 9.760 9.581 9.724 7,389,559 +0.03(+0.28%)
Jan 16, 2020 9.688 9.773 9.661 9.697 9,523,158 +0.00(+0.00%)
Jan 15, 2020 9.679 9.769 9.590 9.697 13,297,383 -0.01(-0.09%)
Jan 14, 2020 9.715 9.742 9.626 9.706 16,994,164 -0.02(-0.18%)
Jan 13, 2020 9.786 9.813 9.652 9.724 15,283,734 +0.21(+2.16%)
Jan 10, 2020 9.920 9.965 9.487 9.518 34,459,472 +0.15(+1.62%)
Jan 09, 2020 9.125 9.393 9.076 9.366 31,818,122 +0.35(+3.87%)
Jan 08, 2020 8.937 9.045 8.928 9.018 15,038,457 -0.01(-0.10%)
Jan 07, 2020 9.045 9.089 9.027 9.027 11,848,314 -0.10(-1.08%)
Jan 06, 2020 9.134 9.156 9.089 9.125 11,266,141 -0.09(-0.97%)
Jan 03, 2020 9.197 9.250 9.170 9.214 7,823,469 +0.02(+0.19%)
Jan 02, 2020 9.205 9.241 9.143 9.197 6,364,277 -0.03(-0.29%)
Dec 31, 2019 9.080 9.223 9.080 9.223 6,125,312 +0.14(+1.57%)
Dec 30, 2019 9.170 9.179 9.045 9.080 7,191,123 -0.09(-0.97%)
Dec 27, 2019 9.161 9.241 9.152 9.170 9,046,652 +0.08(+0.88%)
Dec 26, 2019 9.161 9.188 9.080 9.089 6,507,224 -0.06(-0.68%)
Dec 24, 2019 9.188 9.188 9.125 9.152 1,936,482 -0.04(-0.49%)
Dec 23, 2019 9.197 9.214 9.152 9.197 3,917,139 +0.00(+0.00%)
Dec 20, 2019 9.161 9.232 9.152 9.197 7,079,287 +0.02(+0.19%)
Dec 19, 2019 9.197 9.205 9.084 9.179 8,171,134 -0.05(-0.58%)
Dec 18, 2019 9.241 9.268 9.197 9.232 11,428,353 +0.04(+0.39%)
Dec 17, 2019 9.179 9.223 9.094 9.197 17,166,208 +0.14(+1.58%)
Dec 16, 2019 9.009 9.062 9.000 9.054 8,456,693 +0.04(+0.50%)
Dec 13, 2019 8.982 9.062 8.969 9.009 9,026,623 +0.04(+0.50%)
Dec 12, 2019 8.857 8.973 8.844 8.964 10,673,960 -0.04(-0.40%)
Dec 11, 2019 9.009 9.027 8.955 9.000 16,688,287 +0.03(+0.30%)
Dec 10, 2019 8.902 8.991 8.866 8.973 14,318,265 +0.09(+1.01%)
Dec 09, 2019 8.919 8.991 8.875 8.884 7,184,964 +0.00(+0.00%)
Dec 06, 2019 8.875 8.919 8.875 8.884 4,175,403 +0.04(+0.51%)
Dec 05, 2019 8.875 8.884 8.803 8.839 7,416,079 +0.03(+0.30%)
Dec 04, 2019 8.812 8.857 8.741 8.812 9,141,189 +0.17(+1.96%)
Dec 03, 2019 8.687 8.705 8.625 8.642 4,625,887 -0.02(-0.21%)
Dec 02, 2019 8.687 8.696 8.625 8.660 10,813,054 -0.13(-1.42%)
Nov 29, 2019 8.696 8.794 8.696 8.785 5,224,597 +0.04(+0.51%)
Nov 27, 2019 8.651 8.750 8.625 8.741 10,056,572 +0.12(+1.35%)
Nov 26, 2019 8.660 8.750 8.625 8.625 22,521,126 -0.20(-2.23%)
Nov 25, 2019 8.678 8.830 8.625 8.821 18,574,664 +0.24(+2.81%)
Nov 22, 2019 8.625 8.723 8.562 8.580 26,404,502 -0.24(-2.74%)
Nov 21, 2019 8.848 8.875 8.776 8.821 4,813,085 -0.04(-0.50%)
Nov 20, 2019 8.759 8.919 8.759 8.866 9,467,644 +0.08(+0.92%)
Nov 19, 2019 8.875 8.884 8.768 8.785 14,568,100 -0.03(-0.30%)
Nov 18, 2019 8.812 8.821 8.741 8.812 11,318,139 +0.00(+0.00%)
Nov 15, 2019 8.821 8.866 8.776 8.812 11,185,208 -0.01(-0.10%)
Nov 14, 2019 8.723 8.839 8.723 8.821 7,092,861 +0.14(+1.65%)
Nov 13, 2019 8.580 8.687 8.571 8.678 10,481,160 -0.04(-0.41%)
Nov 12, 2019 8.696 8.723 8.660 8.714 11,093,098 -0.04(-0.41%)
Nov 11, 2019 8.714 8.821 8.669 8.750 18,820,694 +0.10(+1.14%)
Nov 08, 2019 8.902 8.911 8.633 8.651 36,460,512 -0.30(-3.39%)
Nov 07, 2019 8.991 9.045 8.919 8.955 13,791,633 +0.13(+1.42%)
Nov 06, 2019 8.830 8.848 8.776 8.830 13,949,071 +0.14(+1.65%)
Nov 05, 2019 8.705 8.776 8.633 8.687 13,049,163 -0.04(-0.41%)
Nov 04, 2019 8.785 9.018 8.723 8.723 24,324,242 +0.21(+2.52%)
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.