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 (%)
Aug 31, 2015 6.766 6.833 6.754 6.766 11,486,458 -0.14(-2.06%)
Aug 28, 2015 6.841 6.931 6.773 6.908 7,938,635 +0.09(+1.39%)
Aug 27, 2015 6.706 6.813 6.695 6.813 12,304,348 +0.13(+1.89%)
Aug 26, 2015 6.564 6.695 6.505 6.687 21,230,984 +0.18(+2.73%)
Aug 25, 2015 6.635 6.702 6.509 6.509 12,322,496 -0.02(-0.24%)
Aug 24, 2015 6.332 6.576 6.274 6.525 27,344,762 -0.20(-2.99%)
Aug 21, 2015 6.872 6.919 6.724 6.726 11,540,428 -0.10(-1.50%)
Aug 20, 2015 7.018 7.030 6.829 6.829 13,219,082 -0.34(-4.68%)
Aug 19, 2015 7.192 7.192 7.101 7.164 8,713,811 +0.06(+0.89%)
Aug 18, 2015 7.113 7.180 7.050 7.101 8,380,235 +0.04(+0.56%)
Aug 17, 2015 7.061 7.097 7.034 7.061 5,668,501 -0.03(-0.39%)
Aug 14, 2015 7.113 7.140 7.077 7.089 5,923,518 -0.02(-0.33%)
Aug 13, 2015 7.010 7.184 7.010 7.113 10,613,890 +0.07(+1.01%)
Aug 12, 2015 6.998 7.054 6.931 7.042 9,734,994 +0.15(+2.23%)
Aug 11, 2015 6.951 6.994 6.860 6.888 6,145,944 -0.09(-1.30%)
Aug 10, 2015 6.864 6.987 6.864 6.979 8,804,735 +0.06(+0.91%)
Aug 07, 2015 6.829 6.919 6.829 6.915 8,525,545 +0.09(+1.27%)
Aug 06, 2015 6.844 6.884 6.766 6.829 7,870,133 -0.03(-0.46%)
Aug 05, 2015 6.805 6.923 6.805 6.860 10,398,270 +0.18(+2.66%)
Aug 04, 2015 6.624 6.695 6.584 6.683 7,101,974 -0.01(-0.12%)
Aug 03, 2015 6.706 6.758 6.651 6.691 8,502,855 +0.02(+0.30%)
Jul 31, 2015 6.691 6.752 6.663 6.671 10,998,178 -0.02(-0.24%)
Jul 30, 2015 6.667 6.708 6.600 6.687 8,055,884 -0.02(-0.29%)
Jul 29, 2015 6.714 6.750 6.683 6.706 8,257,965 +0.03(+0.41%)
Jul 28, 2015 6.659 6.683 6.573 6.679 9,250,773 +0.07(+1.13%)
Jul 27, 2015 6.620 6.667 6.537 6.604 10,491,964 -0.19(-2.84%)
Jul 24, 2015 6.781 6.844 6.750 6.797 12,215,029 -0.04(-0.52%)
Jul 23, 2015 6.785 6.884 6.785 6.833 11,360,735 +0.02(+0.35%)
Jul 22, 2015 6.750 6.896 6.746 6.809 13,737,316 +0.08(+1.17%)
Jul 21, 2015 6.955 7.061 6.718 6.730 43,961,524 +0.51(+8.18%)
Jul 20, 2015 6.253 6.292 6.198 6.221 11,158,332 -0.03(-0.44%)
Jul 17, 2015 6.312 6.328 6.221 6.249 10,510,015 -0.04(-0.57%)
Jul 16, 2015 6.292 6.343 6.265 6.284 7,322,144 +0.06(+0.95%)
Jul 15, 2015 6.174 6.249 6.162 6.225 6,457,847 +0.08(+1.28%)
Jul 14, 2015 6.182 6.205 6.119 6.146 7,674,564 +0.02(+0.26%)
Jul 13, 2015 6.107 6.162 6.083 6.130 6,279,546 +0.02(+0.39%)
Jul 10, 2015 6.079 6.127 6.056 6.107 7,606,512 +0.03(+0.45%)
Jul 09, 2015 6.075 6.166 6.044 6.079 8,138,511 -0.02(-0.26%)
Jul 08, 2015 6.123 6.142 6.075 6.095 10,982,576 -0.16(-2.59%)
Jul 07, 2015 6.245 6.269 6.150 6.257 6,393,745 -0.01(-0.13%)
Jul 06, 2015 6.257 6.282 6.221 6.265 12,997,454 -0.03(-0.50%)
Jul 02, 2015 6.292 6.296 6.296 6.296 5,301,711 +0.02(+0.31%)
Jul 01, 2015 6.304 6.320 6.213 6.276 9,202,063 +0.02(+0.38%)
Jun 30, 2015 6.288 6.300 6.178 6.253 8,339,357 -0.00(-0.06%)
Jun 29, 2015 6.276 6.304 6.237 6.257 6,881,221 -0.12(-1.92%)
Jun 26, 2015 6.414 6.434 6.355 6.379 12,149,011 +0.02(+0.25%)
Jun 25, 2015 6.272 6.422 6.269 6.363 12,242,736 +0.15(+2.35%)
Jun 24, 2015 6.304 6.347 6.209 6.217 32,214,330 -0.14(-2.17%)
Jun 23, 2015 6.375 6.411 6.349 6.355 11,041,248 -0.06(-0.95%)
Jun 22, 2015 6.387 6.454 6.381 6.416 8,829,962 +0.12(+1.97%)
Jun 19, 2015 6.322 6.343 6.284 6.292 7,335,525 -0.05(-0.84%)
Jun 18, 2015 6.284 6.395 6.284 6.345 9,915,486 +0.05(+0.78%)
Jun 17, 2015 6.203 6.298 6.203 6.296 10,481,667 +0.02(+0.25%)
Jun 16, 2015 6.144 6.294 6.144 6.280 10,493,997 +0.12(+1.89%)
Jun 15, 2015 6.073 6.178 6.059 6.164 9,487,389 +0.05(+0.74%)
Jun 12, 2015 6.048 6.125 6.034 6.119 13,218,709 -0.05(-0.74%)
Jun 11, 2015 6.140 6.207 6.117 6.164 11,977,209 -0.00(-0.02%)
Jun 10, 2015 6.140 6.183 6.113 6.165 16,426,182 +0.12(+1.96%)
Jun 09, 2015 6.088 6.105 6.031 6.047 11,552,636 -0.08(-1.30%)
Jun 08, 2015 6.128 6.146 6.115 6.126 7,414,772 -0.06(-0.91%)
Jun 05, 2015 6.128 6.202 6.126 6.183 8,120,333 +0.03(+0.51%)
Jun 04, 2015 6.187 6.216 6.105 6.152 13,369,501 -0.09(-1.40%)
Jun 03, 2015 6.196 6.306 6.173 6.239 14,446,011 +0.05(+0.88%)
Jun 02, 2015 6.173 6.196 6.135 6.185 15,960,201 -0.08(-1.21%)
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.