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

Infosys Ltd ADR (NY: INFY )

17.09 +0.14 (+0.80%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 (%)
May 30, 2014 4.912 4.997 4.900 4.992 36,950,740 +0.07(+1.34%)
May 29, 2014 4.861 4.930 4.859 4.926 27,554,796 -0.04(-0.80%)
May 28, 2014 5.099 5.113 4.939 4.965 35,325,264 -0.17(-3.33%)
May 27, 2014 5.163 5.192 5.107 5.136 8,610,773 +0.03(+0.51%)
May 23, 2014 5.094 5.110 5.110 5.110 45,602,988 -0.00(-0.09%)
May 22, 2014 5.144 5.158 5.112 5.115 9,452,821 -0.06(-1.14%)
May 21, 2014 5.215 5.221 5.165 5.174 12,523,460 +0.05(+0.91%)
May 20, 2014 5.076 5.159 5.076 5.127 16,026,894 +0.07(+1.40%)
May 19, 2014 5.026 5.081 4.992 5.057 21,990,262 -0.11(-2.07%)
May 16, 2014 5.207 5.208 5.093 5.163 22,014,590 -0.05(-1.04%)
May 15, 2014 5.324 5.330 5.179 5.218 23,048,992 -0.06(-1.21%)
May 14, 2014 5.289 5.308 5.237 5.282 11,152,094 +0.01(+0.22%)
May 13, 2014 5.270 5.295 5.257 5.270 13,720,976 +0.03(+0.63%)
May 12, 2014 5.224 5.248 5.167 5.237 14,398,221 +0.14(+2.82%)
May 09, 2014 5.034 5.110 5.015 5.093 14,612,563 +0.10(+2.08%)
May 08, 2014 4.985 5.023 4.956 4.990 17,086,014 +0.01(+0.21%)
May 07, 2014 4.994 4.995 4.897 4.979 26,277,758 -0.19(-3.73%)
May 06, 2014 5.133 5.199 5.103 5.172 12,902,523 +0.01(+0.13%)
May 05, 2014 5.158 5.170 5.111 5.165 7,439,201 -0.02(-0.47%)
May 02, 2014 5.203 5.234 5.178 5.190 11,839,044 +0.01(+0.28%)
May 01, 2014 5.200 5.216 5.162 5.175 7,268,432 -0.04(-0.73%)
Apr 30, 2014 5.143 5.234 5.125 5.213 15,797,921 +0.04(+0.83%)
Apr 29, 2014 5.170 5.188 5.130 5.170 14,817,663 +0.03(+0.66%)
Apr 28, 2014 5.106 5.153 5.096 5.136 12,639,178 +0.04(+0.80%)
Apr 25, 2014 5.084 5.120 5.068 5.095 13,329,631 -0.00(-0.10%)
Apr 24, 2014 5.095 5.106 5.061 5.100 14,269,067 +0.02(+0.48%)
Apr 23, 2014 5.071 5.077 5.027 5.076 16,828,120 -0.01(-0.29%)
Apr 22, 2014 5.046 5.114 4.999 5.091 18,024,998 -0.00(-0.10%)
Apr 21, 2014 5.090 5.123 5.079 5.095 8,207,548 -0.04(-0.72%)
Apr 17, 2014 5.102 5.132 5.132 5.132 49,641,932 +0.03(+0.57%)
Apr 16, 2014 5.079 5.122 5.027 5.103 18,958,252 -0.04(-0.76%)
Apr 15, 2014 5.215 5.290 4.941 5.142 50,712,480 -0.25(-4.68%)
Apr 14, 2014 5.209 5.424 5.188 5.394 26,205,190 +0.24(+4.57%)
Apr 11, 2014 5.130 5.203 5.125 5.158 13,808,864 +0.04(+0.76%)
Apr 10, 2014 5.202 5.229 5.118 5.120 14,999,508 -0.13(-2.48%)
Apr 09, 2014 5.254 5.276 5.197 5.250 17,755,604 -0.08(-1.57%)
Apr 08, 2014 5.310 5.369 5.284 5.333 9,475,932 +0.03(+0.55%)
Apr 07, 2014 5.280 5.350 5.244 5.304 9,165,644 -0.01(-0.24%)
Apr 04, 2014 5.389 5.408 5.282 5.317 7,904,318 -0.04(-0.71%)
Apr 03, 2014 5.386 5.412 5.304 5.355 7,454,491 -0.05(-0.90%)
Apr 02, 2014 5.377 5.418 5.364 5.403 10,030,411 +0.05(+0.85%)
Apr 01, 2014 5.329 5.382 5.322 5.357 9,791,155 +0.10(+1.88%)
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%)
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.