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 (%)
May 31, 2017 6.269 6.285 6.195 6.232 10,950,506 -0.03(-0.47%)
May 30, 2017 6.314 6.338 6.233 6.261 15,868,142 -0.05(-0.84%)
May 26, 2017 6.306 6.338 6.249 6.314 14,014,160 +0.01(+0.13%)
May 25, 2017 6.273 6.379 6.273 6.306 19,457,514 +0.13(+2.04%)
May 24, 2017 6.127 6.188 6.111 6.180 15,748,404 +0.06(+0.93%)
May 23, 2017 6.119 6.170 6.103 6.123 8,037,021 +0.00(+0.07%)
May 22, 2017 6.164 6.168 6.103 6.119 7,671,090 -0.04(-0.73%)
May 19, 2017 6.119 6.172 6.095 6.164 7,643,604 +0.07(+1.20%)
May 18, 2017 6.107 6.135 6.050 6.090 10,033,558 +0.04(+0.60%)
May 17, 2017 6.160 6.184 6.025 6.054 20,753,720 -0.15(-2.42%)
May 16, 2017 6.168 6.225 6.168 6.204 12,350,620 +0.06(+0.93%)
May 15, 2017 6.172 6.192 6.133 6.147 9,923,337 -0.07(-1.05%)
May 12, 2017 6.241 6.306 6.200 6.212 13,329,392 +0.00(+0.07%)
May 11, 2017 6.054 6.221 6.046 6.208 37,687,896 +0.15(+2.41%)
May 10, 2017 6.054 6.082 6.005 6.062 10,972,805 -0.01(-0.20%)
May 09, 2017 6.123 6.160 6.044 6.074 26,511,832 -0.07(-1.06%)
May 08, 2017 6.038 6.160 6.038 6.139 23,498,566 +0.12(+2.03%)
May 05, 2017 5.977 6.029 5.977 6.017 14,703,350 +0.03(+0.54%)
May 04, 2017 5.985 6.009 5.968 5.985 12,590,531 +0.02(+0.27%)
May 03, 2017 5.964 5.986 5.936 5.968 9,321,656 +0.07(+1.10%)
May 02, 2017 5.920 5.968 5.889 5.903 13,962,258 -0.01(-0.14%)
May 01, 2017 5.916 5.928 5.899 5.912 5,617,633 -0.01(-0.14%)
Apr 28, 2017 5.912 5.936 5.887 5.920 11,096,041 -0.00(-0.07%)
Apr 27, 2017 5.895 5.936 5.883 5.924 10,971,000 +0.03(+0.48%)
Apr 26, 2017 5.875 5.912 5.859 5.895 13,356,025 -0.02(-0.28%)
Apr 25, 2017 5.903 5.928 5.863 5.912 17,609,084 +0.04(+0.76%)
Apr 24, 2017 5.924 5.938 5.838 5.867 18,015,632 -0.02(-0.35%)
Apr 21, 2017 5.875 5.887 5.830 5.887 18,330,226 +0.00(+0.07%)
Apr 20, 2017 5.912 5.914 5.855 5.883 8,425,622 +0.05(+0.91%)
Apr 19, 2017 5.855 5.873 5.814 5.830 11,959,783 -0.03(-0.55%)
Apr 18, 2017 5.851 5.891 5.832 5.863 14,927,933 -0.04(-0.76%)
Apr 17, 2017 5.903 5.924 5.883 5.907 19,652,966 +0.02(+0.35%)
Apr 13, 2017 5.985 6.029 5.887 5.887 43,416,816 -0.32(-5.11%)
Apr 12, 2017 6.131 6.208 6.111 6.204 21,378,416 +0.07(+1.13%)
Apr 11, 2017 6.160 6.170 6.095 6.135 12,175,194 -0.03(-0.53%)
Apr 10, 2017 6.082 6.178 6.062 6.168 21,217,686 -0.04(-0.65%)
Apr 07, 2017 6.200 6.235 6.180 6.208 8,479,969 -0.04(-0.59%)
Apr 06, 2017 6.241 6.261 6.229 6.245 8,259,550 +0.00(+0.00%)
Apr 05, 2017 6.241 6.257 6.200 6.245 10,651,263 -0.01(-0.19%)
Apr 04, 2017 6.261 6.306 6.239 6.257 14,515,157 -0.03(-0.52%)
Apr 03, 2017 6.395 6.412 6.245 6.290 18,113,708 -0.13(-2.09%)
Mar 31, 2017 6.387 6.473 6.367 6.424 10,079,400 +0.00(+0.00%)
Mar 30, 2017 6.395 6.432 6.389 6.424 9,928,214 +0.00(+0.00%)
Mar 29, 2017 6.404 6.444 6.377 6.424 9,952,778 +0.03(+0.51%)
Mar 28, 2017 6.404 6.420 6.351 6.391 11,045,361 -0.01(-0.19%)
Mar 27, 2017 6.404 6.408 6.355 6.404 8,833,481 +0.03(+0.51%)
Mar 24, 2017 6.371 6.416 6.357 6.371 9,930,000 -0.02(-0.25%)
Mar 23, 2017 6.387 6.444 6.375 6.387 11,697,819 +0.02(+0.38%)
Mar 22, 2017 6.326 6.367 6.294 6.363 9,860,661 +0.05(+0.77%)
Mar 21, 2017 6.367 6.412 6.302 6.314 15,080,910 +0.01(+0.13%)
Mar 20, 2017 6.302 6.345 6.241 6.306 16,426,243 +0.07(+1.11%)
Mar 17, 2017 6.424 6.436 6.200 6.237 38,735,968 -0.17(-2.73%)
Mar 16, 2017 6.391 6.469 6.351 6.412 21,437,936 +0.15(+2.34%)
Mar 15, 2017 6.253 6.290 6.188 6.265 10,887,516 -0.06(-0.96%)
Mar 14, 2017 6.338 6.347 6.277 6.326 12,325,384 -0.01(-0.19%)
Mar 13, 2017 6.355 6.375 6.306 6.338 16,750,560 +0.04(+0.58%)
Mar 10, 2017 6.212 6.306 6.208 6.302 13,625,626 +0.11(+1.84%)
Mar 09, 2017 6.115 6.192 6.072 6.188 19,154,608 +0.10(+1.67%)
Mar 08, 2017 6.099 6.135 6.070 6.086 13,953,822 -0.02(-0.40%)
Mar 07, 2017 6.147 6.168 6.082 6.111 27,564,608 -0.05(-0.86%)
Mar 06, 2017 6.221 6.249 6.131 6.164 20,760,502 -0.09(-1.43%)
Mar 03, 2017 6.253 6.290 6.212 6.253 10,742,349 +0.04(+0.65%)
Mar 02, 2017 6.184 6.245 6.160 6.212 8,768,113 -0.03(-0.52%)
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.