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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 5.281 5.296 5.251 5.258 11,059,796 +0.02(+0.46%)
Mar 28, 2014 5.269 5.319 5.217 5.234 10,838,952 +0.03(+0.62%)
Mar 27, 2014 5.187 5.231 5.147 5.202 17,480,998 +0.00(+0.00%)
Mar 26, 2014 5.253 5.281 5.195 5.202 13,128,498 +0.02(+0.41%)
Mar 25, 2014 5.218 5.240 5.156 5.181 14,333,021 +0.01(+0.11%)
Mar 24, 2014 5.232 5.256 5.136 5.175 11,612,245 -0.05(-1.00%)
Mar 21, 2014 5.295 5.306 5.219 5.227 15,270,355 -0.07(-1.39%)
Mar 20, 2014 5.223 5.352 5.207 5.301 15,585,228 +0.08(+1.45%)
Mar 19, 2014 5.174 5.287 5.162 5.225 21,141,930 -0.10(-1.95%)
Mar 18, 2014 5.311 5.356 5.278 5.329 11,003,137 -0.01(-0.22%)
Mar 17, 2014 5.363 5.392 5.304 5.341 11,663,278 +0.01(+0.15%)
Mar 14, 2014 5.337 5.387 5.322 5.333 19,480,038 +0.04(+0.83%)
Mar 13, 2014 5.303 5.354 5.171 5.290 31,168,878 -0.15(-2.70%)
Mar 12, 2014 5.718 5.726 5.252 5.436 59,482,376 -0.35(-6.07%)
Mar 11, 2014 5.827 5.877 5.778 5.787 8,819,212 -0.00(-0.03%)
Mar 10, 2014 5.815 5.815 5.733 5.789 10,651,883 -0.07(-1.19%)
Mar 07, 2014 5.946 5.978 5.842 5.859 17,709,486 -0.26(-4.19%)
Mar 06, 2014 6.113 6.134 6.066 6.115 12,326,932 +0.05(+0.78%)
Mar 05, 2014 5.993 6.105 5.984 6.068 10,022,724 +0.06(+1.05%)
Mar 04, 2014 5.931 6.014 5.921 6.005 13,459,444 +0.19(+3.24%)
Mar 03, 2014 5.892 5.892 5.800 5.817 12,223,383 -0.17(-2.82%)
Feb 28, 2014 5.978 6.030 5.952 5.985 9,038,324 +0.00(+0.00%)
Feb 27, 2014 5.958 5.986 5.932 5.985 5,692,955 +0.05(+0.77%)
Feb 26, 2014 5.940 5.969 5.916 5.940 9,610,402 +0.04(+0.72%)
Feb 25, 2014 5.925 5.942 5.878 5.897 7,393,124 -0.03(-0.48%)
Feb 24, 2014 5.905 5.949 5.886 5.925 9,324,688 +0.02(+0.39%)
Feb 21, 2014 5.905 5.945 5.870 5.902 8,854,274 -0.00(-0.05%)
Feb 20, 2014 5.814 5.907 5.797 5.905 12,427,174 +0.09(+1.54%)
Feb 19, 2014 5.850 5.897 5.804 5.816 9,600,510 +0.00(+0.08%)
Feb 18, 2014 5.787 5.840 5.762 5.811 10,864,453 +0.06(+0.96%)
Feb 14, 2014 5.681 5.755 5.755 5.755 32,921,524 +0.09(+1.58%)
Feb 13, 2014 5.577 5.683 5.576 5.666 6,655,419 -0.01(-0.10%)
Feb 12, 2014 5.687 5.707 5.643 5.672 8,597,657 -0.01(-0.20%)
Feb 11, 2014 5.620 5.692 5.571 5.684 14,082,740 +0.10(+1.81%)
Feb 10, 2014 5.559 5.628 5.547 5.583 9,039,509 -0.01(-0.26%)
Feb 07, 2014 5.570 5.610 5.569 5.597 6,786,870 +0.01(+0.26%)
Feb 06, 2014 5.509 5.594 5.509 5.583 6,777,957 +0.10(+1.75%)
Feb 05, 2014 5.520 5.537 5.415 5.487 16,986,762 -0.05(-0.96%)
Feb 04, 2014 5.540 5.562 5.487 5.540 23,772,850 +0.05(+0.96%)
Feb 03, 2014 5.642 5.683 5.484 5.487 15,429,749 -0.20(-3.48%)
Jan 31, 2014 5.685 5.698 5.653 5.685 14,898,020 -0.07(-1.15%)
Jan 30, 2014 5.729 5.757 5.698 5.751 17,799,774 +0.09(+1.56%)
Jan 29, 2014 5.695 5.711 5.647 5.663 11,029,452 +0.03(+0.52%)
Jan 28, 2014 5.692 5.692 5.625 5.634 16,448,882 -0.01(-0.26%)
Jan 27, 2014 5.757 5.891 5.644 5.649 30,870,862 -0.13(-2.23%)
Jan 24, 2014 5.856 5.883 5.778 5.778 14,045,483 -0.16(-2.73%)
Jan 23, 2014 5.944 5.974 5.905 5.940 14,712,249 -0.03(-0.47%)
Jan 22, 2014 5.913 5.984 5.892 5.968 18,019,826 +0.09(+1.59%)
Jan 21, 2014 5.885 5.961 5.825 5.875 25,409,662 +0.02(+0.41%)
Jan 17, 2014 5.875 5.850 5.850 5.850 71,151,376 -0.04(-0.69%)
Jan 16, 2014 5.880 5.896 5.864 5.891 21,981,454 +0.07(+1.18%)
Jan 15, 2014 5.877 5.915 5.813 5.822 16,831,406 -0.05(-0.89%)
Jan 14, 2014 5.833 5.883 5.779 5.875 13,258,022 +0.11(+1.89%)
Jan 13, 2014 5.822 5.872 5.763 5.766 18,494,474 -0.01(-0.15%)
Jan 10, 2014 5.613 5.796 5.581 5.775 47,881,096 +0.33(+5.97%)
Jan 09, 2014 5.422 5.532 5.388 5.450 19,649,406 +0.04(+0.70%)
Jan 08, 2014 5.387 5.412 5.361 5.412 12,380,119 -0.03(-0.59%)
Jan 07, 2014 5.417 5.473 5.401 5.444 7,986,818 -0.02(-0.39%)
Jan 06, 2014 5.521 5.523 5.452 5.465 6,208,064 -0.08(-1.47%)
Jan 03, 2014 5.547 5.588 5.522 5.547 10,846,700 +0.16(+2.92%)
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.