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

Infosys Ltd ADR (NY: INFY )

20.91 -0.21 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Dec 29, 2017 6.860 6.860 6.860 0 +0.03(+0.37%)
Dec 28, 2017 6.868 6.894 6.830 6.834 6,285,128 -0.01(-0.12%)
Dec 27, 2017 6.847 6.864 6.830 6.843 11,021,791 -0.01(-0.19%)
Dec 26, 2017 6.822 6.881 6.813 6.855 4,846,892 +0.05(+0.68%)
Dec 22, 2017 6.898 6.923 6.805 6.809 9,048,390 +0.00(+0.06%)
Dec 21, 2017 6.839 6.862 6.788 6.805 10,319,064 +0.04(+0.56%)
Dec 20, 2017 6.788 6.801 6.758 6.767 7,912,780 +0.00(+0.06%)
Dec 19, 2017 6.754 6.788 6.729 6.762 6,040,411 -0.02(-0.31%)
Dec 18, 2017 6.796 6.801 6.750 6.784 8,876,742 -0.01(-0.12%)
Dec 15, 2017 6.775 6.822 6.767 6.792 11,346,217 +0.07(+1.01%)
Dec 14, 2017 6.737 6.767 6.720 6.724 10,961,496 +0.00(+0.06%)
Dec 13, 2017 6.724 6.796 6.716 6.720 13,730,295 -0.01(-0.13%)
Dec 12, 2017 6.703 6.748 6.659 6.729 12,033,440 +0.02(+0.32%)
Dec 11, 2017 6.648 6.712 6.640 6.707 7,515,042 +0.08(+1.15%)
Dec 08, 2017 6.602 6.648 6.602 6.631 7,216,385 +0.00(+0.06%)
Dec 07, 2017 6.619 6.650 6.602 6.627 7,047,321 +0.05(+0.71%)
Dec 06, 2017 6.589 6.636 6.576 6.581 9,840,653 -0.05(-0.83%)
Dec 05, 2017 6.564 6.661 6.559 6.636 13,304,364 +0.10(+1.49%)
Dec 04, 2017 6.598 6.665 6.530 6.538 16,653,335 +0.17(+2.66%)
Dec 01, 2017 6.462 6.513 6.361 6.369 13,079,455 -0.21(-3.21%)
Nov 30, 2017 6.521 6.606 6.500 6.581 11,929,334 +0.03(+0.39%)
Nov 29, 2017 6.581 6.585 6.526 6.555 6,235,265 -0.03(-0.39%)
Nov 28, 2017 6.530 6.642 6.530 6.581 9,076,213 +0.01(+0.19%)
Nov 27, 2017 6.593 6.602 6.551 6.568 11,976,448 -0.03(-0.51%)
Nov 24, 2017 6.564 6.646 6.526 6.602 15,908,008 +0.17(+2.70%)
Nov 22, 2017 6.399 6.437 6.394 6.428 4,120,219 +0.03(+0.53%)
Nov 21, 2017 6.416 6.439 6.382 6.394 7,320,519 +0.02(+0.27%)
Nov 20, 2017 6.399 6.407 6.348 6.378 4,935,519 -0.05(-0.72%)
Nov 17, 2017 6.407 6.437 6.392 6.424 7,600,643 -0.03(-0.52%)
Nov 16, 2017 6.441 6.509 6.433 6.458 14,069,570 +0.18(+2.90%)
Nov 15, 2017 6.293 6.327 6.056 6.276 4,939,461 -0.03(-0.47%)
Nov 14, 2017 6.263 6.327 6.217 6.306 10,999,943 +0.05(+0.74%)
Nov 13, 2017 6.301 6.301 6.238 6.259 6,903,082 -0.09(-1.40%)
Nov 10, 2017 6.340 6.356 6.323 6.348 9,086,821 +0.01(+0.20%)
Nov 09, 2017 6.280 6.340 6.280 6.335 10,890,224 +0.03(+0.40%)
Nov 08, 2017 6.293 6.331 6.289 6.310 7,093,011 +0.03(+0.47%)
Nov 07, 2017 6.348 6.382 6.268 6.280 11,060,350 +0.01(+0.20%)
Nov 06, 2017 6.204 6.293 6.200 6.268 6,214,065 +0.08(+1.30%)
Nov 03, 2017 6.208 6.225 6.177 6.187 5,550,267 +0.02(+0.27%)
Nov 02, 2017 6.213 6.230 6.162 6.170 7,485,696 -0.03(-0.41%)
Nov 01, 2017 6.299 6.318 6.170 6.196 11,483,582 -0.08(-1.35%)
Oct 31, 2017 6.221 6.323 6.221 6.280 16,539,726 +0.03(+0.41%)
Oct 30, 2017 6.230 6.305 6.213 6.255 14,442,360 -0.05(-0.73%)
Oct 27, 2017 6.289 6.335 6.247 6.301 17,770,686 -0.00(-0.07%)
Oct 26, 2017 6.318 6.339 6.286 6.305 15,875,914 +0.00(+0.00%)
Oct 25, 2017 6.167 6.318 6.158 6.305 19,716,872 +0.21(+3.37%)
Oct 24, 2017 6.028 6.116 5.944 6.100 28,005,630 -0.13(-2.09%)
Oct 23, 2017 6.175 6.289 6.137 6.230 22,720,098 +0.11(+1.85%)
Oct 20, 2017 6.163 6.194 6.116 6.116 14,244,339 -0.06(-0.95%)
Oct 19, 2017 6.112 6.192 6.087 6.175 6,421,136 +0.05(+0.82%)
Oct 18, 2017 6.091 6.133 6.041 6.125 9,289,658 +0.05(+0.83%)
Oct 17, 2017 6.142 6.150 6.049 6.074 17,989,782 -0.07(-1.09%)
Oct 16, 2017 6.226 6.238 6.121 6.142 14,024,079 -0.04(-0.61%)
Oct 13, 2017 6.179 6.200 6.158 6.179 6,907,057 +0.04(+0.68%)
Oct 12, 2017 6.154 6.154 6.121 6.137 7,420,826 +0.01(+0.21%)
Oct 11, 2017 6.192 6.209 6.102 6.125 12,020,429 -0.08(-1.22%)
Oct 10, 2017 6.217 6.236 6.196 6.200 8,412,398 +0.03(+0.48%)
Oct 09, 2017 6.163 6.179 6.142 6.171 4,474,394 +0.03(+0.41%)
Oct 06, 2017 6.137 6.160 6.116 6.146 5,303,632 +0.05(+0.76%)
Oct 05, 2017 6.112 6.129 6.074 6.100 5,928,366 +0.00(+0.07%)
Oct 04, 2017 6.100 6.127 6.082 6.095 12,949,131 -0.02(-0.27%)
Oct 03, 2017 6.116 6.142 6.043 6.112 18,815,816 -0.05(-0.89%)
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.