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 (%)
Feb 29, 2016 6.563 6.738 6.559 6.690 13,769,002 -0.03(-0.41%)
Feb 26, 2016 6.734 6.746 6.623 6.718 9,730,337 +0.01(+0.12%)
Feb 25, 2016 6.607 6.726 6.603 6.710 10,361,118 +0.01(+0.18%)
Feb 24, 2016 6.591 6.706 6.563 6.698 10,579,650 +0.08(+1.14%)
Feb 23, 2016 6.658 6.710 6.611 6.623 10,965,694 -0.10(-1.42%)
Feb 22, 2016 6.654 6.766 6.633 6.718 15,508,150 +0.20(+3.05%)
Feb 19, 2016 6.539 6.559 6.460 6.519 13,738,061 -0.01(-0.12%)
Feb 18, 2016 6.654 6.662 6.519 6.527 17,683,740 -0.03(-0.42%)
Feb 17, 2016 6.527 6.575 6.462 6.555 39,061,768 +0.11(+1.67%)
Feb 16, 2016 6.392 6.479 6.368 6.448 26,640,590 +0.04(+0.68%)
Feb 12, 2016 6.515 6.404 6.404 6.404 11,242,106 -0.04(-0.68%)
Feb 11, 2016 6.368 6.467 6.328 6.448 18,369,400 -0.06(-0.86%)
Feb 10, 2016 6.555 6.654 6.495 6.503 11,288,340 +0.00(+0.06%)
Feb 09, 2016 6.495 6.559 6.420 6.499 20,526,828 -0.08(-1.27%)
Feb 08, 2016 6.762 6.802 6.467 6.583 25,759,526 -0.32(-4.61%)
Feb 05, 2016 7.048 7.064 6.885 6.901 9,722,636 -0.19(-2.75%)
Feb 04, 2016 7.092 7.116 7.028 7.096 7,959,336 +0.08(+1.08%)
Feb 03, 2016 7.040 7.064 6.899 7.020 9,834,979 +0.04(+0.51%)
Feb 02, 2016 7.044 7.120 6.953 6.985 8,473,510 -0.08(-1.18%)
Feb 01, 2016 7.112 7.112 7.020 7.068 9,781,155 -0.06(-0.78%)
Jan 29, 2016 7.060 7.164 7.036 7.124 12,067,237 +0.24(+3.53%)
Jan 28, 2016 6.937 6.977 6.865 6.881 6,855,218 -0.05(-0.69%)
Jan 27, 2016 6.973 7.056 6.905 6.929 15,959,134 -0.04(-0.57%)
Jan 26, 2016 7.104 7.140 6.953 6.969 12,756,383 -0.12(-1.63%)
Jan 25, 2016 7.100 7.132 7.040 7.084 9,275,723 -0.04(-0.50%)
Jan 22, 2016 7.088 7.160 7.074 7.120 8,261,753 +0.01(+0.17%)
Jan 21, 2016 6.969 7.162 6.901 7.108 16,558,747 +0.18(+2.58%)
Jan 20, 2016 6.833 6.973 6.778 6.929 19,456,750 -0.02(-0.34%)
Jan 19, 2016 6.937 6.981 6.873 6.953 15,979,971 +0.06(+0.92%)
Jan 15, 2016 6.893 6.889 6.889 6.889 15,591,772 -0.21(-2.97%)
Jan 14, 2016 7.076 7.187 6.897 7.100 29,531,796 +0.55(+8.44%)
Jan 13, 2016 6.662 6.754 6.539 6.547 21,018,242 -0.04(-0.66%)
Jan 12, 2016 6.448 6.650 6.448 6.591 14,909,731 +0.13(+1.97%)
Jan 11, 2016 6.436 6.519 6.424 6.464 12,279,758 +0.03(+0.49%)
Jan 08, 2016 6.424 6.507 6.408 6.432 10,241,743 +0.04(+0.68%)
Jan 07, 2016 6.288 6.475 6.269 6.388 9,868,480 -0.00(-0.06%)
Jan 06, 2016 6.400 6.483 6.364 6.392 8,852,288 -0.05(-0.80%)
Jan 05, 2016 6.483 6.523 6.418 6.444 9,133,587 -0.02(-0.25%)
Jan 04, 2016 6.547 6.547 6.456 6.460 10,330,888 -0.20(-3.04%)
Dec 31, 2015 6.738 6.662 6.662 6.662 3,702,533 -0.03(-0.42%)
Dec 30, 2015 6.678 6.714 6.662 6.690 4,035,150 -0.05(-0.77%)
Dec 29, 2015 6.726 6.780 6.722 6.742 4,813,904 +0.04(+0.65%)
Dec 28, 2015 6.702 6.758 6.662 6.698 4,145,012 -0.00(-0.06%)
Dec 24, 2015 6.706 6.702 6.702 6.702 1,343,038 -0.00(-0.06%)
Dec 23, 2015 6.726 6.726 6.654 6.706 5,155,695 +0.03(+0.42%)
Dec 22, 2015 6.591 6.686 6.587 6.678 7,822,922 +0.09(+1.39%)
Dec 21, 2015 6.658 6.694 6.544 6.587 10,745,126 +0.08(+1.28%)
Dec 18, 2015 6.559 6.639 6.495 6.503 9,542,392 -0.11(-1.68%)
Dec 17, 2015 6.762 6.770 6.571 6.615 15,209,443 -0.12(-1.71%)
Dec 16, 2015 6.786 6.786 6.670 6.730 7,165,635 +0.05(+0.77%)
Dec 15, 2015 6.662 6.738 6.662 6.678 9,054,893 +0.11(+1.63%)
Dec 14, 2015 6.539 6.621 6.485 6.571 13,332,558 +0.12(+1.79%)
Dec 11, 2015 6.464 6.495 6.395 6.456 8,189,440 -0.08(-1.22%)
Dec 10, 2015 6.503 6.545 6.475 6.535 11,963,538 +0.12(+1.92%)
Dec 09, 2015 6.320 6.467 6.316 6.412 9,886,740 +0.08(+1.26%)
Dec 08, 2015 6.432 6.432 6.312 6.332 12,764,619 -0.16(-2.39%)
Dec 07, 2015 6.444 6.529 6.432 6.487 5,102,808 -0.02(-0.37%)
Dec 04, 2015 6.416 6.535 6.412 6.511 4,401,095 +0.10(+1.49%)
Dec 03, 2015 6.475 6.483 6.392 6.416 5,067,138 -0.05(-0.80%)
Dec 02, 2015 6.531 6.543 6.452 6.467 8,017,052 -0.12(-1.81%)
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.