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 (%)
Apr 30, 2014 5.041 5.130 5.024 5.109 16,118,461 +0.04(+0.83%)
Apr 29, 2014 5.067 5.084 5.028 5.067 15,118,314 +0.03(+0.66%)
Apr 28, 2014 5.005 5.051 4.995 5.034 12,895,627 +0.04(+0.80%)
Apr 25, 2014 4.983 5.018 4.967 4.994 13,600,090 -0.00(-0.10%)
Apr 24, 2014 4.994 5.005 4.961 4.999 14,558,587 +0.02(+0.48%)
Apr 23, 2014 4.970 4.976 4.927 4.975 17,169,564 -0.01(-0.29%)
Apr 22, 2014 4.946 5.012 4.900 4.989 18,390,726 -0.00(-0.10%)
Apr 21, 2014 4.988 5.021 4.978 4.994 8,374,079 -0.04(-0.72%)
Apr 17, 2014 5.001 5.030 5.030 5.030 50,649,168 +0.03(+0.57%)
Apr 16, 2014 4.978 5.020 4.927 5.002 19,342,914 -0.04(-0.76%)
Apr 15, 2014 5.111 5.184 4.843 5.040 51,741,436 -0.25(-4.68%)
Apr 14, 2014 5.105 5.317 5.084 5.287 26,736,894 +0.23(+4.57%)
Apr 11, 2014 5.028 5.100 5.024 5.056 14,089,047 +0.04(+0.76%)
Apr 10, 2014 5.099 5.125 5.016 5.018 15,303,849 -0.13(-2.48%)
Apr 09, 2014 5.149 5.171 5.094 5.145 18,115,866 -0.08(-1.57%)
Apr 08, 2014 5.204 5.262 5.179 5.227 9,668,199 +0.03(+0.55%)
Apr 07, 2014 5.175 5.243 5.140 5.199 9,351,615 -0.01(-0.24%)
Apr 04, 2014 5.282 5.300 5.177 5.211 8,064,697 -0.04(-0.71%)
Apr 03, 2014 5.278 5.304 5.199 5.248 7,605,743 -0.05(-0.90%)
Apr 02, 2014 5.270 5.310 5.258 5.296 10,233,928 +0.04(+0.85%)
Apr 01, 2014 5.223 5.275 5.217 5.251 9,989,818 +0.10(+1.88%)
Mar 31, 2014 5.176 5.191 5.146 5.154 11,284,199 +0.02(+0.46%)
Mar 28, 2014 5.164 5.213 5.113 5.130 11,058,875 +0.03(+0.62%)
Mar 27, 2014 5.083 5.127 5.044 5.099 17,835,686 +0.00(+0.00%)
Mar 26, 2014 5.148 5.176 5.092 5.099 13,394,876 +0.02(+0.41%)
Mar 25, 2014 5.114 5.135 5.053 5.078 14,623,838 +0.01(+0.11%)
Mar 24, 2014 5.128 5.151 5.034 5.072 11,847,858 -0.05(-1.00%)
Mar 21, 2014 5.190 5.200 5.115 5.123 15,580,191 -0.07(-1.39%)
Mar 20, 2014 5.120 5.245 5.103 5.196 15,901,452 +0.07(+1.45%)
Mar 19, 2014 5.071 5.181 5.060 5.122 21,570,900 -0.10(-1.95%)
Mar 18, 2014 5.205 5.250 5.173 5.223 11,226,391 -0.01(-0.22%)
Mar 17, 2014 5.257 5.285 5.199 5.235 11,899,926 +0.01(+0.15%)
Mar 14, 2014 5.231 5.279 5.216 5.227 19,875,288 +0.04(+0.83%)
Mar 13, 2014 5.198 5.247 5.068 5.184 31,801,296 -0.14(-2.70%)
Mar 12, 2014 5.604 5.612 5.147 5.328 60,689,276 -0.34(-6.07%)
Mar 11, 2014 5.711 5.760 5.663 5.672 8,998,154 -0.00(-0.03%)
Mar 10, 2014 5.699 5.699 5.619 5.674 10,868,010 -0.07(-1.19%)
Mar 07, 2014 5.827 5.859 5.726 5.743 18,068,812 -0.25(-4.19%)
Mar 06, 2014 5.991 6.012 5.945 5.994 12,577,046 +0.05(+0.78%)
Mar 05, 2014 5.874 5.983 5.865 5.947 10,226,086 +0.06(+1.05%)
Mar 04, 2014 5.813 5.895 5.804 5.885 13,732,537 +0.18(+3.24%)
Mar 03, 2014 5.775 5.775 5.685 5.701 12,471,396 -0.17(-2.82%)
Feb 28, 2014 5.859 5.910 5.834 5.866 9,221,712 +0.00(+0.00%)
Feb 27, 2014 5.840 5.867 5.814 5.866 5,808,465 +0.04(+0.77%)
Feb 26, 2014 5.822 5.850 5.798 5.822 9,805,397 +0.04(+0.72%)
Feb 25, 2014 5.807 5.824 5.761 5.780 7,543,130 -0.03(-0.48%)
Feb 24, 2014 5.787 5.831 5.769 5.807 9,513,886 +0.02(+0.39%)
Feb 21, 2014 5.787 5.826 5.753 5.785 9,033,928 -0.00(-0.05%)
Feb 20, 2014 5.698 5.789 5.682 5.787 12,679,322 +0.09(+1.54%)
Feb 19, 2014 5.734 5.780 5.689 5.700 9,795,305 +0.00(+0.08%)
Feb 18, 2014 5.672 5.724 5.648 5.695 11,084,893 +0.05(+0.96%)
Feb 14, 2014 5.568 5.641 5.641 5.641 33,589,500 +0.09(+1.58%)
Feb 13, 2014 5.466 5.570 5.465 5.553 6,790,457 -0.01(-0.10%)
Feb 12, 2014 5.574 5.593 5.531 5.559 8,772,104 -0.01(-0.21%)
Feb 11, 2014 5.509 5.579 5.460 5.571 14,368,479 +0.10(+1.81%)
Feb 10, 2014 5.449 5.516 5.436 5.472 9,222,921 -0.01(-0.26%)
Feb 07, 2014 5.459 5.498 5.458 5.486 6,924,576 +0.01(+0.26%)
Feb 06, 2014 5.399 5.483 5.399 5.472 6,915,482 +0.09(+1.75%)
Feb 05, 2014 5.410 5.427 5.307 5.377 17,331,424 -0.05(-0.96%)
Feb 04, 2014 5.430 5.452 5.378 5.430 24,255,200 +0.05(+0.95%)
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.