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 (%)
Aug 30, 2013 4.426 4.441 4.373 4.388 8,553,105 +0.02(+0.35%)
Aug 29, 2013 4.406 4.423 4.371 4.372 14,320,816 -0.02(-0.54%)
Aug 28, 2013 4.329 4.415 4.313 4.396 16,480,617 +0.00(+0.09%)
Aug 27, 2013 4.361 4.409 4.360 4.392 22,916,902 -0.11(-2.38%)
Aug 26, 2013 4.491 4.531 4.462 4.499 11,404,901 -0.01(-0.13%)
Aug 23, 2013 4.443 4.525 4.438 4.505 15,099,091 +0.07(+1.56%)
Aug 22, 2013 4.444 4.456 4.404 4.436 16,552,790 +0.04(+1.01%)
Aug 21, 2013 4.384 4.455 4.373 4.391 20,457,304 -0.10(-2.23%)
Aug 20, 2013 4.503 4.530 4.479 4.492 11,894,762 -0.02(-0.54%)
Aug 19, 2013 4.529 4.547 4.504 4.516 17,235,504 -0.06(-1.40%)
Aug 16, 2013 4.587 4.609 4.542 4.581 11,528,542 -0.05(-1.00%)
Aug 15, 2013 4.695 4.700 4.600 4.627 14,341,593 -0.11(-2.30%)
Aug 14, 2013 4.774 4.776 4.708 4.736 14,489,658 -0.03(-0.69%)
Aug 13, 2013 4.779 4.779 4.723 4.769 13,592,878 +0.08(+1.74%)
Aug 12, 2013 4.707 4.740 4.684 4.688 17,742,412 +0.00(+0.00%)
Aug 09, 2013 4.670 4.715 4.661 4.688 9,619,763 -0.01(-0.28%)
Aug 08, 2013 4.643 4.731 4.635 4.701 15,190,541 +0.11(+2.50%)
Aug 07, 2013 4.617 4.622 4.585 4.586 13,597,317 -0.06(-1.22%)
Aug 06, 2013 4.675 4.680 4.613 4.643 16,288,492 -0.06(-1.31%)
Aug 05, 2013 4.690 4.719 4.668 4.705 11,273,693 +0.00(+0.04%)
Aug 02, 2013 4.710 4.733 4.679 4.703 9,631,822 -0.01(-0.24%)
Aug 01, 2013 4.707 4.749 4.700 4.714 18,576,468 +0.01(+0.28%)
Jul 31, 2013 4.650 4.735 4.636 4.701 18,282,316 -0.00(-0.04%)
Jul 30, 2013 4.700 4.726 4.688 4.703 13,453,310 -0.01(-0.18%)
Jul 29, 2013 4.668 4.724 4.655 4.711 13,486,400 -0.01(-0.12%)
Jul 26, 2013 4.684 4.717 4.683 4.717 10,746,694 -0.01(-0.20%)
Jul 25, 2013 4.699 4.762 4.669 4.726 22,942,394 +0.04(+0.79%)
Jul 24, 2013 4.671 4.696 4.647 4.689 16,621,369 +0.08(+1.74%)
Jul 23, 2013 4.613 4.643 4.604 4.609 16,279,171 -0.03(-0.63%)
Jul 22, 2013 4.535 4.665 4.534 4.638 26,476,694 +0.12(+2.68%)
Jul 19, 2013 4.485 4.540 4.485 4.517 13,925,871 +0.01(+0.29%)
Jul 18, 2013 4.466 4.529 4.462 4.504 16,332,806 +0.08(+1.71%)
Jul 17, 2013 4.392 4.447 4.391 4.428 8,826,829 +0.04(+0.82%)
Jul 16, 2013 4.368 4.421 4.329 4.392 12,430,902 +0.01(+0.26%)
Jul 15, 2013 4.337 4.394 4.293 4.381 16,523,399 +0.01(+0.28%)
Jul 12, 2013 4.496 4.533 4.333 4.369 60,623,196 +0.20(+4.84%)
Jul 11, 2013 4.038 4.179 4.021 4.167 31,961,930 +0.14(+3.43%)
Jul 10, 2013 3.988 4.038 3.976 4.029 24,883,122 +0.04(+1.12%)
Jul 09, 2013 3.894 3.992 3.890 3.984 21,211,694 +0.05(+1.35%)
Jul 08, 2013 3.878 3.937 3.875 3.931 15,473,248 +0.04(+1.02%)
Jul 05, 2013 3.857 3.908 3.856 3.892 13,560,707 +0.06(+1.46%)
Jul 03, 2013 3.795 3.857 3.785 3.836 10,406,652 +0.00(+0.07%)
Jul 02, 2013 3.843 3.904 3.824 3.833 12,783,637 -0.05(-1.27%)
Jul 01, 2013 3.875 3.943 3.852 3.882 20,931,344 -0.02(-0.39%)
Jun 28, 2013 3.866 3.946 3.852 3.897 20,047,542 -0.02(-0.48%)
Jun 27, 2013 3.895 3.935 3.845 3.916 14,549,022 +0.11(+2.81%)
Jun 26, 2013 3.792 3.853 3.792 3.809 19,786,108 -0.00(-0.02%)
Jun 25, 2013 3.763 3.819 3.759 3.810 18,010,726 +0.10(+2.70%)
Jun 24, 2013 3.743 3.743 3.682 3.710 21,836,812 -0.09(-2.32%)
Jun 21, 2013 3.834 3.843 3.776 3.798 16,059,557 +0.03(+0.85%)
Jun 20, 2013 3.804 3.835 3.739 3.766 18,644,932 -0.11(-2.78%)
Jun 19, 2013 3.931 3.957 3.874 3.874 11,177,783 -0.06(-1.54%)
Jun 18, 2013 3.957 3.973 3.925 3.934 16,131,529 -0.06(-1.59%)
Jun 17, 2013 3.966 4.021 3.965 3.998 21,971,614 +0.02(+0.48%)
Jun 14, 2013 3.949 4.012 3.941 3.979 24,402,708 +0.04(+0.91%)
Jun 13, 2013 3.907 3.956 3.894 3.943 15,846,771 -0.01(-0.26%)
Jun 12, 2013 4.001 4.001 3.927 3.953 16,832,062 -0.08(-1.95%)
Jun 11, 2013 4.008 4.050 3.984 4.032 15,857,350 -0.05(-1.23%)
Jun 10, 2013 4.081 4.104 4.060 4.082 16,525,396 +0.01(+0.19%)
Jun 07, 2013 4.063 4.107 4.033 4.074 15,064,532 +0.03(+0.80%)
Jun 06, 2013 4.025 4.054 4.009 4.042 9,489,876 +0.01(+0.16%)
Jun 05, 2013 4.085 4.095 4.015 4.036 13,349,760 -0.10(-2.36%)
Jun 04, 2013 4.144 4.171 4.116 4.133 13,839,558 +0.02(+0.58%)
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.