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 (%)
Dec 31, 2013 5.397 5.387 5.387 5.387 15,187,415 +0.01(+0.11%)
Dec 30, 2013 5.406 5.415 5.370 5.382 9,701,476 -0.16(-2.94%)
Dec 27, 2013 5.521 5.552 5.506 5.544 10,150,942 +0.07(+1.32%)
Dec 26, 2013 5.447 5.478 5.447 5.472 8,821,192 +0.03(+0.59%)
Dec 24, 2013 5.392 5.449 5.382 5.440 5,512,403 +0.03(+0.47%)
Dec 23, 2013 5.356 5.420 5.353 5.414 13,807,573 -0.01(-0.21%)
Dec 20, 2013 5.431 5.436 5.403 5.425 13,226,740 +0.04(+0.80%)
Dec 19, 2013 5.362 5.399 5.331 5.383 8,781,690 +0.03(+0.62%)
Dec 18, 2013 5.313 5.356 5.235 5.349 6,969,485 +0.03(+0.59%)
Dec 17, 2013 5.300 5.368 5.278 5.318 6,544,530 +0.02(+0.38%)
Dec 16, 2013 5.297 5.346 5.264 5.298 19,270,220 +0.12(+2.37%)
Dec 13, 2013 5.141 5.200 5.133 5.175 5,805,057 +0.05(+0.91%)
Dec 12, 2013 5.152 5.182 5.108 5.129 6,688,199 -0.04(-0.76%)
Dec 11, 2013 5.240 5.284 5.164 5.168 6,873,597 -0.07(-1.42%)
Dec 10, 2013 5.242 5.271 5.204 5.242 5,622,464 -0.01(-0.22%)
Dec 09, 2013 5.236 5.264 5.223 5.253 9,112,039 -0.03(-0.52%)
Dec 06, 2013 5.208 5.311 5.201 5.281 14,464,300 +0.15(+2.99%)
Dec 05, 2013 5.164 5.186 5.106 5.128 6,914,455 -0.05(-0.92%)
Dec 04, 2013 5.065 5.181 5.090 5.175 11,427,563 +0.11(+2.18%)
Dec 03, 2013 5.116 5.118 5.053 5.065 7,892,507 -0.03(-0.65%)
Dec 02, 2013 5.141 5.160 5.094 5.098 6,488,386 -0.04(-0.85%)
Nov 29, 2013 5.117 5.190 5.105 5.142 4,279,529 +0.08(+1.56%)
Nov 27, 2013 5.068 5.079 5.035 5.063 11,405,070 -0.04(-0.75%)
Nov 26, 2013 5.067 5.127 5.029 5.101 10,434,550 +0.03(+0.68%)
Nov 25, 2013 5.107 5.107 5.062 5.067 10,857,184 -0.07(-1.28%)
Nov 22, 2013 5.101 5.142 5.085 5.132 7,971,050 +0.04(+0.75%)
Nov 21, 2013 5.110 5.112 5.069 5.094 10,718,033 -0.08(-1.64%)
Nov 20, 2013 5.213 5.223 5.160 5.179 6,595,704 -0.05(-0.96%)
Nov 19, 2013 5.292 5.302 5.212 5.229 10,002,367 -0.04(-0.78%)
Nov 18, 2013 5.215 5.290 5.212 5.270 14,609,650 +0.07(+1.37%)
Nov 15, 2013 5.139 5.214 5.138 5.199 12,038,684 +0.06(+1.20%)
Nov 14, 2013 5.070 5.141 5.034 5.137 12,525,142 +0.05(+0.90%)
Nov 13, 2013 5.001 5.107 5.001 5.091 10,571,201 +0.07(+1.40%)
Nov 12, 2013 5.030 5.032 4.985 5.021 8,673,184 -0.05(-0.90%)
Nov 11, 2013 5.076 5.105 5.046 5.067 11,440,727 -0.04(-0.84%)
Nov 08, 2013 5.089 5.109 5.046 5.109 10,780,606 +0.00(+0.02%)
Nov 07, 2013 5.137 5.169 5.100 5.109 16,687,571 +0.01(+0.17%)
Nov 06, 2013 5.045 5.125 5.045 5.100 12,946,389 +0.06(+1.25%)
Nov 05, 2013 5.029 5.046 5.006 5.037 11,647,989 +0.05(+0.97%)
Nov 04, 2013 5.013 5.026 4.979 4.989 13,002,669 -0.02(-0.30%)
Nov 01, 2013 5.054 5.074 4.980 5.004 12,065,002 -0.05(-0.92%)
Oct 31, 2013 5.115 5.124 5.048 5.050 11,522,400 -0.06(-1.23%)
Oct 30, 2013 5.141 5.163 5.102 5.113 12,346,204 -0.04(-0.72%)
Oct 29, 2013 5.148 5.188 5.113 5.150 12,834,836 +0.02(+0.35%)
Oct 28, 2013 5.161 5.161 5.082 5.132 10,879,530 -0.01(-0.26%)
Oct 25, 2013 5.164 5.177 5.106 5.146 9,539,180 -0.02(-0.30%)
Oct 24, 2013 5.143 5.186 5.126 5.161 11,039,378 +0.00(+0.09%)
Oct 23, 2013 5.156 5.192 5.145 5.156 12,861,395 -0.05(-1.02%)
Oct 22, 2013 5.227 5.235 5.169 5.209 6,839,758 +0.02(+0.39%)
Oct 21, 2013 5.166 5.208 5.156 5.189 6,699,072 +0.04(+0.72%)
Oct 18, 2013 5.197 5.213 5.139 5.152 10,023,683 -0.01(-0.26%)
Oct 17, 2013 5.091 5.175 5.075 5.166 12,277,884 -0.02(-0.39%)
Oct 16, 2013 5.208 5.248 5.159 5.186 16,639,570 -0.03(-0.51%)
Oct 15, 2013 5.134 5.222 5.131 5.212 19,939,680 +0.05(+1.00%)
Oct 14, 2013 5.095 5.166 5.076 5.161 16,499,218 +0.11(+2.13%)
Oct 11, 2013 5.041 5.142 5.016 5.053 34,998,600 +0.30(+6.21%)
Oct 10, 2013 4.783 4.859 4.752 4.758 31,690,942 +0.06(+1.21%)
Oct 09, 2013 4.698 4.711 4.662 4.701 38,122,664 +0.13(+2.77%)
Oct 08, 2013 4.656 4.672 4.561 4.574 19,746,878 -0.10(-2.19%)
Oct 07, 2013 4.658 4.684 4.636 4.676 12,076,170 +0.00(+0.04%)
Oct 04, 2013 4.665 4.680 4.635 4.674 13,754,301 +0.02(+0.51%)
Oct 03, 2013 4.660 4.682 4.630 4.651 11,662,223 +0.02(+0.51%)
Oct 02, 2013 4.588 4.635 4.576 4.627 9,194,169 +0.02(+0.43%)
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.