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

Infosys Ltd ADR (NY: INFY )

16.87 -0.10 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 9.617 9.671 9.555 9.564 9,486,790 +0.01(+0.09%)
Apr 29, 2019 9.502 9.577 9.475 9.555 7,826,837 +0.09(+0.94%)
Apr 26, 2019 9.457 9.493 9.386 9.466 6,037,938 +0.12(+1.24%)
Apr 25, 2019 9.395 9.395 9.244 9.351 7,909,321 -0.05(-0.57%)
Apr 24, 2019 9.440 9.506 9.386 9.404 13,652,207 +0.04(+0.47%)
Apr 23, 2019 9.315 9.457 9.311 9.360 14,979,915 +0.07(+0.77%)
Apr 22, 2019 9.280 9.306 9.235 9.288 8,316,938 +0.05(+0.58%)
Apr 18, 2019 9.288 9.324 9.186 9.235 20,596,356 -0.02(-0.19%)
Apr 17, 2019 9.262 9.297 9.217 9.253 11,259,907 +0.04(+0.39%)
Apr 16, 2019 9.386 9.395 9.208 9.217 24,111,874 -0.18(-1.89%)
Apr 15, 2019 9.431 9.431 9.333 9.395 17,943,664 +0.02(+0.19%)
Apr 12, 2019 9.422 9.520 9.288 9.377 31,040,680 -0.37(-3.83%)
Apr 11, 2019 9.822 9.831 9.688 9.751 22,160,578 -0.10(-0.99%)
Apr 10, 2019 9.884 9.928 9.813 9.848 17,046,084 -0.06(-0.63%)
Apr 09, 2019 9.982 10.01 9.902 9.911 17,849,548 -0.14(-1.42%)
Apr 08, 2019 10.03 10.12 10.02 10.05 5,354,326 -0.01(-0.09%)
Apr 05, 2019 9.928 10.10 9.911 10.06 10,305,829 +0.22(+2.26%)
Apr 04, 2019 9.857 9.911 9.777 9.840 6,366,372 -0.12(-1.16%)
Apr 03, 2019 9.955 10.02 9.920 9.955 8,456,260 +0.02(+0.18%)
Apr 02, 2019 9.920 10.01 9.866 9.937 8,619,660 +0.08(+0.81%)
Apr 01, 2019 9.840 9.915 9.804 9.857 6,486,403 +0.14(+1.46%)
Mar 29, 2019 9.715 9.804 9.702 9.715 6,595,402 +0.04(+0.46%)
Mar 28, 2019 9.697 9.724 9.626 9.671 6,108,959 +0.13(+1.40%)
Mar 27, 2019 9.591 9.622 9.484 9.537 6,350,769 -0.08(-0.83%)
Mar 26, 2019 9.653 9.671 9.573 9.617 4,980,854 +0.00(+0.00%)
Mar 25, 2019 9.653 9.671 9.573 9.617 8,238,134 -0.05(-0.55%)
Mar 22, 2019 9.822 9.880 9.653 9.671 9,591,420 -0.16(-1.63%)
Mar 21, 2019 9.724 9.844 9.724 9.831 5,746,762 +0.11(+1.10%)
Mar 20, 2019 9.751 9.808 9.671 9.724 8,568,900 +0.04(+0.37%)
Mar 19, 2019 9.600 9.697 9.591 9.688 8,105,058 +0.16(+1.68%)
Mar 18, 2019 9.511 9.546 9.493 9.528 6,557,640 +0.02(+0.19%)
Mar 15, 2019 9.502 9.573 9.502 9.511 7,996,993 +0.09(+0.94%)
Mar 14, 2019 9.351 9.431 9.311 9.422 6,710,354 +0.04(+0.47%)
Mar 13, 2019 9.360 9.422 9.315 9.377 12,161,698 +0.03(+0.29%)
Mar 12, 2019 9.360 9.377 9.297 9.351 10,271,306 -0.03(-0.28%)
Mar 11, 2019 9.315 9.395 9.297 9.377 6,184,791 +0.07(+0.76%)
Mar 08, 2019 9.253 9.315 9.208 9.306 6,913,792 -0.02(-0.19%)
Mar 07, 2019 9.466 9.520 9.315 9.324 9,342,698 -0.20(-2.05%)
Mar 06, 2019 9.511 9.555 9.493 9.520 6,780,214 -0.05(-0.56%)
Mar 05, 2019 9.528 9.595 9.466 9.573 6,273,255 +0.04(+0.47%)
Mar 04, 2019 9.644 9.653 9.475 9.528 6,357,615 -0.11(-1.11%)
Mar 01, 2019 9.591 9.662 9.546 9.635 9,013,930 +0.11(+1.12%)
Feb 28, 2019 9.502 9.573 9.466 9.528 7,667,256 +0.02(+0.19%)
Feb 27, 2019 9.431 9.537 9.391 9.511 7,664,872 -0.03(-0.28%)
Feb 26, 2019 9.511 9.564 9.440 9.537 7,137,022 -0.07(-0.74%)
Feb 25, 2019 9.626 9.697 9.582 9.608 8,754,248 +0.16(+1.69%)
Feb 22, 2019 9.386 9.488 9.377 9.448 5,225,424 +0.07(+0.76%)
Feb 21, 2019 9.422 9.435 9.324 9.377 7,777,673 -0.13(-1.40%)
Feb 20, 2019 9.440 9.537 9.440 9.511 7,530,771 +0.13(+1.42%)
Feb 19, 2019 9.306 9.395 9.226 9.377 15,124,490 -0.19(-1.95%)
Feb 15, 2019 9.493 9.582 9.457 9.564 10,428,572 +0.00(+0.00%)
Feb 14, 2019 9.466 9.564 9.440 9.564 9,499,240 -0.04(-0.37%)
Feb 13, 2019 9.644 9.662 9.573 9.600 10,724,332 +0.03(+0.28%)
Feb 12, 2019 9.644 9.644 9.564 9.573 7,088,463 -0.04(-0.46%)
Feb 11, 2019 9.653 9.680 9.591 9.617 6,671,081 -0.04(-0.37%)
Feb 08, 2019 9.626 9.680 9.608 9.653 4,616,432 +0.01(+0.09%)
Feb 07, 2019 9.653 9.715 9.600 9.644 8,006,086 -0.04(-0.46%)
Feb 06, 2019 9.697 9.724 9.644 9.688 6,163,459 +0.05(+0.55%)
Feb 05, 2019 9.644 9.706 9.617 9.635 7,792,479 -0.03(-0.28%)
Feb 04, 2019 9.626 9.671 9.591 9.662 8,376,684 -0.03(-0.28%)
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.