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 (%)
Dec 30, 2016 6.029 6.029 6.029 0 +0.04(+0.61%)
Dec 29, 2016 5.985 6.021 5.964 5.993 4,158,880 +0.00(+0.07%)
Dec 28, 2016 6.025 6.029 5.981 5.989 6,541,898 -0.03(-0.54%)
Dec 27, 2016 6.013 6.046 6.009 6.021 2,822,333 +0.02(+0.41%)
Dec 23, 2016 5.997 5.997 5.997 0 -0.02(-0.34%)
Dec 22, 2016 5.985 6.038 5.928 6.017 7,159,035 -0.07(-1.14%)
Dec 21, 2016 6.058 6.086 6.034 6.086 6,089,658 +0.02(+0.27%)
Dec 20, 2016 6.061 6.078 6.042 6.070 7,882,130 +0.02(+0.40%)
Dec 19, 2016 6.066 6.086 6.034 6.046 5,050,131 -0.01(-0.20%)
Dec 16, 2016 6.095 6.129 6.017 6.058 12,503,112 +0.01(+0.13%)
Dec 15, 2016 6.034 6.101 6.025 6.050 7,729,977 +0.02(+0.27%)
Dec 14, 2016 6.086 6.103 6.021 6.034 7,629,616 -0.05(-0.87%)
Dec 13, 2016 6.005 6.115 6.005 6.086 10,398,141 +0.11(+1.84%)
Dec 12, 2016 5.968 5.989 5.912 5.977 6,250,990 -0.02(-0.27%)
Dec 09, 2016 6.034 6.058 5.985 5.993 13,736,327 -0.02(-0.27%)
Dec 08, 2016 6.050 6.062 5.981 6.009 9,800,118 -0.00(-0.07%)
Dec 07, 2016 5.908 6.038 5.899 6.013 12,239,965 +0.13(+2.21%)
Dec 06, 2016 5.891 5.891 5.836 5.883 7,350,059 +0.05(+0.91%)
Dec 05, 2016 5.838 5.907 5.828 5.830 10,987,831 +0.01(+0.21%)
Dec 02, 2016 5.798 5.842 5.757 5.818 9,110,058 +0.00(+0.00%)
Dec 01, 2016 5.924 5.928 5.806 5.818 15,420,555 -0.07(-1.17%)
Nov 30, 2016 5.932 5.983 5.883 5.887 14,216,501 -0.01(-0.14%)
Nov 29, 2016 5.916 5.924 5.867 5.895 7,912,595 -0.02(-0.41%)
Nov 28, 2016 6.017 6.017 5.912 5.920 17,124,506 +0.01(+0.21%)
Nov 25, 2016 5.928 5.973 5.883 5.907 9,476,229 +0.16(+2.83%)
Nov 23, 2016 5.745 5.745 5.745 0 +0.03(+0.50%)
Nov 22, 2016 5.659 5.745 5.635 5.716 18,492,980 +0.02(+0.43%)
Nov 21, 2016 5.647 5.696 5.586 5.692 14,168,674 +0.04(+0.79%)
Nov 18, 2016 5.708 5.773 5.637 5.647 24,383,018 -0.09(-1.49%)
Nov 17, 2016 5.741 5.769 5.708 5.733 12,716,260 -0.00(-0.07%)
Nov 16, 2016 5.757 5.765 5.704 5.737 17,051,884 +0.04(+0.79%)
Nov 15, 2016 5.830 5.830 5.684 5.692 28,951,386 -0.02(-0.43%)
Nov 14, 2016 5.830 5.830 5.655 5.716 29,897,864 -0.18(-3.10%)
Nov 11, 2016 5.786 5.912 5.769 5.899 19,392,714 +0.03(+0.48%)
Nov 10, 2016 5.891 5.903 5.810 5.871 23,815,388 -0.04(-0.69%)
Nov 09, 2016 6.066 6.066 5.846 5.912 42,037,336 -0.25(-4.09%)
Nov 08, 2016 6.188 6.204 6.139 6.164 10,571,481 -0.03(-0.53%)
Nov 07, 2016 6.208 6.237 6.168 6.196 10,770,806 +0.08(+1.33%)
Nov 04, 2016 6.082 6.164 6.068 6.115 13,759,108 +0.03(+0.53%)
Nov 03, 2016 6.115 6.127 6.070 6.082 9,114,443 -0.08(-1.32%)
Nov 02, 2016 6.176 6.186 6.107 6.164 5,761,327 -0.04(-0.66%)
Nov 01, 2016 6.176 6.216 6.155 6.204 8,787,074 +0.00(+0.00%)
Oct 31, 2016 6.225 6.253 6.176 6.204 10,226,929 -0.01(-0.20%)
Oct 28, 2016 6.249 6.294 6.194 6.216 12,301,113 -0.03(-0.46%)
Oct 27, 2016 6.347 6.347 6.241 6.245 6,431,797 -0.11(-1.66%)
Oct 26, 2016 6.367 6.379 6.330 6.351 9,687,722 -0.03(-0.45%)
Oct 25, 2016 6.412 6.418 6.347 6.379 10,012,209 -0.12(-1.88%)
Oct 24, 2016 6.460 6.534 6.440 6.501 11,450,834 +0.05(+0.76%)
Oct 21, 2016 6.448 6.501 6.416 6.452 8,212,434 +0.05(+0.83%)
Oct 20, 2016 6.432 6.432 6.334 6.399 9,984,839 -0.04(-0.63%)
Oct 19, 2016 6.464 6.509 6.440 6.440 8,546,486 +0.04(+0.61%)
Oct 18, 2016 6.430 6.430 6.381 6.401 9,989,023 +0.08(+1.34%)
Oct 17, 2016 6.313 6.369 6.297 6.317 17,358,838 +0.02(+0.26%)
Oct 14, 2016 6.434 6.454 6.240 6.301 49,446,392 -0.40(-5.95%)
Oct 13, 2016 6.450 6.723 6.430 6.699 25,888,268 +0.29(+4.52%)
Oct 12, 2016 6.329 6.413 6.321 6.409 8,060,247 +0.09(+1.46%)
Oct 11, 2016 6.365 6.377 6.299 6.317 8,312,916 -0.07(-1.07%)
Oct 10, 2016 6.345 6.428 6.341 6.385 8,065,183 +0.11(+1.73%)
Oct 07, 2016 6.309 6.309 6.228 6.277 11,864,163 -0.06(-1.02%)
Oct 06, 2016 6.353 6.389 6.329 6.341 5,950,676 -0.08(-1.25%)
Oct 05, 2016 6.421 6.450 6.369 6.421 3,953,636 +0.00(+0.06%)
Oct 04, 2016 6.454 6.526 6.413 6.417 7,824,215 -0.00(-0.06%)
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.