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 (%)
Jul 31, 2014 5.303 5.323 5.272 5.284 12,076,805 -0.08(-1.47%)
Jul 30, 2014 5.356 5.383 5.340 5.363 5,569,762 +0.02(+0.45%)
Jul 29, 2014 5.386 5.386 5.335 5.339 8,072,341 -0.05(-0.88%)
Jul 28, 2014 5.340 5.389 5.324 5.386 9,630,512 +0.07(+1.23%)
Jul 25, 2014 5.358 5.367 5.306 5.320 5,423,732 -0.05(-1.02%)
Jul 24, 2014 5.393 5.409 5.334 5.375 9,143,865 +0.03(+0.50%)
Jul 23, 2014 5.390 5.390 5.329 5.348 13,918,404 +0.11(+2.17%)
Jul 22, 2014 5.198 5.265 5.193 5.235 13,901,908 +0.08(+1.53%)
Jul 21, 2014 5.140 5.159 5.077 5.156 19,469,160 -0.07(-1.36%)
Jul 18, 2014 5.168 5.237 5.153 5.227 12,222,701 +0.10(+1.92%)
Jul 17, 2014 5.228 5.248 5.122 5.129 13,238,562 -0.16(-2.94%)
Jul 16, 2014 5.180 5.286 5.180 5.284 29,050,492 +0.14(+2.72%)
Jul 15, 2014 5.167 5.182 5.126 5.144 17,339,474 -0.03(-0.56%)
Jul 14, 2014 5.176 5.214 5.156 5.173 20,296,006 -0.05(-1.01%)
Jul 11, 2014 5.412 5.446 5.145 5.226 41,450,776 -0.14(-2.57%)
Jul 10, 2014 5.261 5.372 5.233 5.364 21,484,998 +0.06(+1.13%)
Jul 09, 2014 5.319 5.339 5.278 5.304 13,549,153 -0.05(-0.94%)
Jul 08, 2014 5.347 5.375 5.331 5.354 17,402,772 -0.00(-0.05%)
Jul 07, 2014 5.324 5.371 5.309 5.357 17,885,154 +0.18(+3.44%)
Jul 03, 2014 5.184 5.179 5.179 5.179 35,574,300 +0.01(+0.15%)
Jul 02, 2014 5.190 5.193 5.157 5.171 9,939,027 -0.01(-0.19%)
Jul 01, 2014 5.168 5.205 5.157 5.181 7,450,237 -0.00(-0.04%)
Jun 30, 2014 5.179 5.224 5.178 5.183 10,709,340 +0.01(+0.11%)
Jun 27, 2014 5.146 5.178 5.130 5.177 9,590,796 +0.10(+2.01%)
Jun 26, 2014 5.104 5.123 5.065 5.075 9,712,444 -0.07(-1.28%)
Jun 25, 2014 5.097 5.146 5.089 5.140 10,671,077 +0.04(+0.76%)
Jun 24, 2014 5.161 5.306 5.095 5.102 11,072,657 -0.05(-1.01%)
Jun 23, 2014 5.186 5.186 5.118 5.154 11,297,248 -0.11(-2.09%)
Jun 20, 2014 5.274 5.298 5.222 5.264 15,528,710 -0.00(-0.05%)
Jun 19, 2014 5.317 5.326 5.224 5.266 13,346,184 +0.04(+0.81%)
Jun 18, 2014 5.185 5.232 5.151 5.224 9,921,379 +0.04(+0.69%)
Jun 17, 2014 5.183 5.216 5.171 5.188 13,704,769 +0.02(+0.45%)
Jun 16, 2014 5.179 5.195 5.141 5.165 17,575,356 +0.03(+0.59%)
Jun 13, 2014 5.137 5.146 5.100 5.135 10,564,031 +0.03(+0.54%)
Jun 12, 2014 5.146 5.179 5.052 5.107 36,781,072 -0.10(-1.95%)
Jun 11, 2014 5.129 5.235 5.122 5.209 33,744,792 +0.23(+4.70%)
Jun 10, 2014 5.046 5.053 4.943 4.975 17,530,226 +0.03(+0.56%)
Jun 06, 2014 4.919 4.961 4.910 4.947 9,920,856 +0.04(+0.72%)
Jun 05, 2014 4.892 4.926 4.883 4.912 9,350,438 +0.03(+0.64%)
Jun 04, 2014 4.911 4.911 4.855 4.881 13,702,439 -0.06(-1.27%)
Jun 03, 2014 4.937 4.947 4.909 4.944 10,940,557 -0.03(-0.57%)
Jun 02, 2014 4.916 4.994 4.907 4.972 20,088,556 +0.08(+1.63%)
May 30, 2014 4.814 4.898 4.803 4.892 37,700,472 +0.06(+1.34%)
May 29, 2014 4.764 4.832 4.762 4.828 28,113,884 -0.04(-0.80%)
May 28, 2014 4.998 5.011 4.841 4.867 36,042,012 -0.17(-3.33%)
May 27, 2014 5.061 5.089 5.005 5.034 8,785,486 +0.03(+0.51%)
May 23, 2014 4.993 5.008 5.008 5.008 46,528,272 -0.00(-0.09%)
May 22, 2014 5.042 5.056 5.010 5.013 9,644,619 -0.06(-1.14%)
May 21, 2014 5.111 5.117 5.063 5.071 12,777,561 +0.05(+0.91%)
May 20, 2014 4.975 5.057 4.975 5.025 16,352,080 +0.07(+1.40%)
May 19, 2014 4.926 4.980 4.892 4.956 22,436,446 -0.10(-2.07%)
May 16, 2014 5.103 5.105 4.992 5.061 22,461,266 -0.05(-1.04%)
May 15, 2014 5.219 5.224 5.076 5.114 23,516,656 -0.06(-1.21%)
May 14, 2014 5.183 5.202 5.133 5.177 11,378,370 +0.01(+0.22%)
May 13, 2014 5.165 5.190 5.153 5.165 13,999,375 +0.03(+0.63%)
May 12, 2014 5.121 5.143 5.064 5.133 14,690,361 +0.14(+2.82%)
May 09, 2014 4.934 5.008 4.915 4.992 14,909,052 +0.10(+2.08%)
May 08, 2014 4.886 4.923 4.857 4.890 17,432,690 +0.01(+0.21%)
May 07, 2014 4.895 4.896 4.800 4.880 26,810,934 -0.19(-3.73%)
May 06, 2014 5.031 5.096 5.002 5.069 13,164,316 +0.01(+0.13%)
May 05, 2014 5.055 5.067 5.009 5.063 7,590,142 -0.02(-0.47%)
May 02, 2014 5.100 5.130 5.075 5.086 12,079,259 +0.01(+0.28%)
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.