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

Infosys Ltd ADR (NY: INFY )

17.27 +0.26 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2016 6.696 6.875 6.692 6.826 13,495,184 -0.03(-0.41%)
Feb 26, 2016 6.871 6.883 6.757 6.854 9,536,834 +0.01(+0.12%)
Feb 25, 2016 6.741 6.862 6.737 6.846 10,155,071 +0.01(+0.18%)
Feb 24, 2016 6.725 6.842 6.696 6.834 10,369,257 +0.08(+1.14%)
Feb 23, 2016 6.794 6.846 6.745 6.757 10,747,624 -0.10(-1.42%)
Feb 22, 2016 6.789 6.903 6.767 6.854 15,199,746 +0.20(+3.05%)
Feb 19, 2016 6.672 6.692 6.591 6.651 13,464,858 -0.01(-0.12%)
Feb 18, 2016 6.789 6.798 6.651 6.660 17,332,070 -0.03(-0.42%)
Feb 17, 2016 6.660 6.708 6.593 6.688 38,284,964 +0.11(+1.67%)
Feb 16, 2016 6.522 6.611 6.497 6.578 26,110,800 +0.04(+0.68%)
Feb 12, 2016 6.647 6.534 6.534 6.534 11,018,539 -0.04(-0.68%)
Feb 11, 2016 6.497 6.599 6.457 6.578 18,004,096 -0.06(-0.86%)
Feb 10, 2016 6.688 6.789 6.627 6.635 11,063,854 +0.00(+0.06%)
Feb 09, 2016 6.627 6.692 6.550 6.631 20,118,620 -0.09(-1.27%)
Feb 08, 2016 6.899 6.940 6.599 6.716 25,247,258 -0.32(-4.61%)
Feb 05, 2016 7.191 7.207 7.025 7.041 9,529,286 -0.20(-2.75%)
Feb 04, 2016 7.236 7.260 7.171 7.240 7,801,052 +0.08(+1.08%)
Feb 03, 2016 7.183 7.207 7.039 7.163 9,639,395 +0.04(+0.51%)
Feb 02, 2016 7.187 7.264 7.094 7.126 8,305,000 -0.09(-1.18%)
Feb 01, 2016 7.256 7.256 7.163 7.212 9,586,641 -0.06(-0.78%)
Jan 29, 2016 7.203 7.309 7.179 7.268 11,827,261 +0.25(+3.53%)
Jan 28, 2016 7.078 7.118 7.005 7.021 6,718,891 -0.05(-0.69%)
Jan 27, 2016 7.114 7.199 7.045 7.069 15,641,761 -0.04(-0.57%)
Jan 26, 2016 7.248 7.285 7.094 7.110 12,502,703 -0.12(-1.63%)
Jan 25, 2016 7.244 7.276 7.183 7.228 9,091,260 -0.04(-0.50%)
Jan 22, 2016 7.232 7.305 7.218 7.264 8,097,455 +0.01(+0.17%)
Jan 21, 2016 7.110 7.307 7.041 7.252 16,229,451 +0.18(+2.58%)
Jan 20, 2016 6.972 7.114 6.915 7.069 19,069,822 -0.02(-0.34%)
Jan 19, 2016 7.078 7.122 7.013 7.094 15,662,184 +0.06(+0.92%)
Jan 15, 2016 7.033 7.029 7.029 7.029 15,281,705 -0.22(-2.97%)
Jan 14, 2016 7.220 7.333 7.037 7.244 28,944,510 +0.56(+8.44%)
Jan 13, 2016 6.798 6.891 6.672 6.680 20,600,262 -0.04(-0.66%)
Jan 12, 2016 6.578 6.785 6.578 6.725 14,613,227 +0.13(+1.97%)
Jan 11, 2016 6.566 6.651 6.554 6.595 12,035,556 +0.03(+0.49%)
Jan 08, 2016 6.554 6.639 6.538 6.562 10,038,070 +0.04(+0.68%)
Jan 07, 2016 6.416 6.607 6.396 6.518 9,672,230 -0.00(-0.06%)
Jan 06, 2016 6.530 6.615 6.493 6.522 8,676,247 -0.05(-0.80%)
Jan 05, 2016 6.615 6.656 6.548 6.574 8,951,952 -0.02(-0.25%)
Jan 04, 2016 6.680 6.680 6.587 6.591 10,125,442 -0.21(-3.04%)
Dec 31, 2015 6.875 6.798 6.798 6.798 3,628,902 -0.03(-0.42%)
Dec 30, 2015 6.814 6.850 6.798 6.826 3,954,905 -0.05(-0.77%)
Dec 29, 2015 6.862 6.917 6.858 6.879 4,718,172 +0.04(+0.65%)
Dec 28, 2015 6.838 6.895 6.798 6.834 4,062,582 -0.00(-0.06%)
Dec 24, 2015 6.842 6.838 6.838 6.838 1,316,330 -0.00(-0.06%)
Dec 23, 2015 6.862 6.862 6.789 6.842 5,053,166 +0.03(+0.42%)
Dec 22, 2015 6.725 6.822 6.720 6.814 7,667,351 +0.09(+1.39%)
Dec 21, 2015 6.794 6.830 6.677 6.720 10,531,442 +0.09(+1.28%)
Dec 18, 2015 6.692 6.773 6.627 6.635 9,352,627 -0.11(-1.68%)
Dec 17, 2015 6.899 6.907 6.704 6.749 14,906,979 -0.12(-1.71%)
Dec 16, 2015 6.923 6.923 6.806 6.867 7,023,135 +0.05(+0.77%)
Dec 15, 2015 6.798 6.875 6.798 6.814 8,874,822 +0.11(+1.63%)
Dec 14, 2015 6.672 6.755 6.617 6.704 13,067,419 +0.12(+1.79%)
Dec 11, 2015 6.595 6.627 6.525 6.587 8,026,580 -0.08(-1.22%)
Dec 10, 2015 6.635 6.678 6.607 6.668 11,725,624 +0.13(+1.92%)
Dec 09, 2015 6.449 6.599 6.444 6.542 9,690,127 +0.08(+1.26%)
Dec 08, 2015 6.562 6.562 6.440 6.461 12,510,775 -0.16(-2.39%)
Dec 07, 2015 6.574 6.662 6.562 6.619 5,001,331 -0.02(-0.37%)
Dec 04, 2015 6.546 6.668 6.542 6.643 4,313,572 +0.10(+1.49%)
Dec 03, 2015 6.607 6.615 6.522 6.546 4,966,370 -0.05(-0.80%)
Dec 02, 2015 6.664 6.676 6.582 6.599 7,857,620 -0.12(-1.81%)
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.