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

Infosys Ltd ADR (NY: INFY )

16.80 -0.05 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2014 5.575 5.588 5.544 5.576 15,190,861 -0.06(-1.15%)
Jan 30, 2014 5.619 5.646 5.588 5.641 18,149,654 +0.09(+1.56%)
Jan 29, 2014 5.585 5.601 5.538 5.554 11,246,251 +0.03(+0.52%)
Jan 28, 2014 5.583 5.583 5.517 5.525 16,772,207 -0.01(-0.26%)
Jan 27, 2014 5.646 5.778 5.535 5.540 31,477,672 -0.13(-2.23%)
Jan 24, 2014 5.743 5.769 5.666 5.666 14,321,566 -0.16(-2.73%)
Jan 23, 2014 5.829 5.859 5.791 5.825 15,001,438 -0.03(-0.47%)
Jan 22, 2014 5.799 5.869 5.779 5.853 18,374,030 +0.09(+1.59%)
Jan 21, 2014 5.772 5.846 5.713 5.761 25,909,124 +0.02(+0.41%)
Jan 17, 2014 5.761 5.738 5.738 5.738 72,549,952 -0.04(-0.69%)
Jan 16, 2014 5.766 5.782 5.751 5.778 22,413,530 +0.07(+1.18%)
Jan 15, 2014 5.763 5.801 5.701 5.710 17,162,252 -0.05(-0.89%)
Jan 14, 2014 5.721 5.770 5.667 5.761 13,518,627 +0.11(+1.89%)
Jan 13, 2014 5.710 5.759 5.652 5.655 18,858,008 -0.01(-0.15%)
Jan 10, 2014 5.505 5.684 5.473 5.663 48,822,264 +0.32(+5.97%)
Jan 09, 2014 5.318 5.425 5.285 5.345 20,035,642 +0.04(+0.70%)
Jan 08, 2014 5.283 5.307 5.258 5.307 12,623,467 -0.03(-0.59%)
Jan 07, 2014 5.312 5.367 5.297 5.339 8,143,810 -0.02(-0.39%)
Jan 06, 2014 5.415 5.417 5.346 5.360 6,330,092 -0.08(-1.47%)
Jan 03, 2014 5.440 5.481 5.415 5.440 11,059,907 +0.15(+2.92%)
Jan 02, 2014 5.354 5.354 5.274 5.286 4,782,197 -0.10(-1.89%)
Dec 31, 2013 5.397 5.387 5.387 5.387 15,187,415 +0.01(+0.11%)
Dec 30, 2013 5.406 5.415 5.370 5.382 9,701,476 -0.16(-2.94%)
Dec 27, 2013 5.521 5.552 5.506 5.544 10,150,942 +0.07(+1.32%)
Dec 26, 2013 5.447 5.478 5.447 5.472 8,821,192 +0.03(+0.59%)
Dec 24, 2013 5.392 5.449 5.382 5.440 5,512,403 +0.03(+0.47%)
Dec 23, 2013 5.356 5.420 5.353 5.414 13,807,573 -0.01(-0.21%)
Dec 20, 2013 5.431 5.436 5.403 5.425 13,226,740 +0.04(+0.80%)
Dec 19, 2013 5.362 5.399 5.331 5.383 8,781,690 +0.03(+0.62%)
Dec 18, 2013 5.313 5.356 5.235 5.349 6,969,485 +0.03(+0.59%)
Dec 17, 2013 5.300 5.368 5.278 5.318 6,544,530 +0.02(+0.38%)
Dec 16, 2013 5.297 5.346 5.264 5.298 19,270,220 +0.12(+2.37%)
Dec 13, 2013 5.141 5.200 5.133 5.175 5,805,057 +0.05(+0.91%)
Dec 12, 2013 5.152 5.182 5.108 5.129 6,688,199 -0.04(-0.76%)
Dec 11, 2013 5.240 5.284 5.164 5.168 6,873,597 -0.07(-1.42%)
Dec 10, 2013 5.242 5.271 5.204 5.242 5,622,464 -0.01(-0.22%)
Dec 09, 2013 5.236 5.264 5.223 5.253 9,112,039 -0.03(-0.52%)
Dec 06, 2013 5.208 5.311 5.201 5.281 14,464,300 +0.15(+2.99%)
Dec 05, 2013 5.164 5.186 5.106 5.128 6,914,455 -0.05(-0.92%)
Dec 04, 2013 5.065 5.181 5.090 5.175 11,427,563 +0.11(+2.18%)
Dec 03, 2013 5.116 5.118 5.053 5.065 7,892,507 -0.03(-0.65%)
Dec 02, 2013 5.141 5.160 5.094 5.098 6,488,386 -0.04(-0.85%)
Nov 29, 2013 5.117 5.190 5.105 5.142 4,279,529 +0.08(+1.56%)
Nov 27, 2013 5.068 5.079 5.035 5.063 11,405,070 -0.04(-0.75%)
Nov 26, 2013 5.067 5.127 5.029 5.101 10,434,550 +0.03(+0.68%)
Nov 25, 2013 5.107 5.107 5.062 5.067 10,857,184 -0.07(-1.28%)
Nov 22, 2013 5.101 5.142 5.085 5.132 7,971,050 +0.04(+0.75%)
Nov 21, 2013 5.110 5.112 5.069 5.094 10,718,033 -0.08(-1.64%)
Nov 20, 2013 5.213 5.223 5.160 5.179 6,595,704 -0.05(-0.96%)
Nov 19, 2013 5.292 5.302 5.212 5.229 10,002,367 -0.04(-0.78%)
Nov 18, 2013 5.215 5.290 5.212 5.270 14,609,650 +0.07(+1.37%)
Nov 15, 2013 5.139 5.214 5.138 5.199 12,038,684 +0.06(+1.20%)
Nov 14, 2013 5.070 5.141 5.034 5.137 12,525,142 +0.05(+0.90%)
Nov 13, 2013 5.001 5.107 5.001 5.091 10,571,201 +0.07(+1.40%)
Nov 12, 2013 5.030 5.032 4.985 5.021 8,673,184 -0.05(-0.90%)
Nov 11, 2013 5.076 5.105 5.046 5.067 11,440,727 -0.04(-0.84%)
Nov 08, 2013 5.089 5.109 5.046 5.109 10,780,606 +0.00(+0.02%)
Nov 07, 2013 5.137 5.169 5.100 5.109 16,687,571 +0.01(+0.17%)
Nov 06, 2013 5.045 5.125 5.045 5.100 12,946,389 +0.06(+1.25%)
Nov 05, 2013 5.029 5.046 5.006 5.037 11,647,989 +0.05(+0.97%)
Nov 04, 2013 5.013 5.026 4.979 4.989 13,002,669 -0.02(-0.30%)
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.