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

Infosys Ltd ADR (NY: INFY )

17.79 -0.05 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
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%)
Oct 03, 2016 6.369 6.438 6.359 6.421 7,280,663 +0.07(+1.14%)
Sep 30, 2016 6.401 6.426 6.341 6.349 12,776,999 -0.04(-0.57%)
Sep 29, 2016 6.385 6.486 6.361 6.385 14,665,404 -0.01(-0.13%)
Sep 28, 2016 6.405 6.426 6.345 6.393 13,472,119 -0.01(-0.13%)
Sep 27, 2016 6.401 6.450 6.389 6.401 6,956,481 +0.02(+0.25%)
Sep 26, 2016 6.385 6.405 6.341 6.385 4,406,866 -0.04(-0.56%)
Sep 23, 2016 6.478 6.490 6.415 6.421 7,620,986 -0.12(-1.78%)
Sep 22, 2016 6.518 6.558 6.510 6.538 6,171,932 +0.05(+0.74%)
Sep 21, 2016 6.486 6.518 6.417 6.490 9,728,557 +0.03(+0.50%)
Sep 20, 2016 6.490 6.510 6.442 6.458 6,201,036 -0.03(-0.50%)
Sep 19, 2016 6.534 6.542 6.462 6.490 7,237,064 +0.02(+0.37%)
Sep 16, 2016 6.466 6.536 6.438 6.466 14,831,720 +0.01(+0.19%)
Sep 15, 2016 6.414 6.546 6.403 6.454 9,698,570 +0.04(+0.56%)
Sep 14, 2016 6.438 6.466 6.381 6.417 11,396,056 -0.04(-0.68%)
Sep 13, 2016 6.530 6.542 6.426 6.462 9,842,125 -0.13(-1.95%)
Sep 12, 2016 6.546 6.613 6.470 6.590 9,320,340 +0.12(+1.93%)
Sep 09, 2016 6.458 6.514 6.422 6.466 15,141,996 -0.01(-0.12%)
Sep 08, 2016 6.530 6.534 6.389 6.474 23,592,706 -0.14(-2.13%)
Sep 07, 2016 6.639 6.667 6.611 6.615 14,144,971 +0.00(+0.00%)
Sep 06, 2016 6.566 6.639 6.566 6.615 12,212,704 +0.06(+0.86%)
Sep 02, 2016 6.450 6.558 6.558 6.558 13,596,188 +0.08(+1.24%)
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.