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

Infosys Ltd ADR (NY: INFY )

17.13 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 9.585 9.648 9.576 9.639 7,010,428 +0.07(+0.75%)
Jun 27, 2019 9.540 9.612 9.477 9.567 8,477,662 -0.04(-0.38%)
Jun 26, 2019 9.603 9.621 9.549 9.603 4,913,071 +0.01(+0.09%)
Jun 25, 2019 9.639 9.639 9.558 9.594 8,901,437 -0.03(-0.28%)
Jun 24, 2019 9.657 9.702 9.594 9.621 7,576,131 -0.04(-0.37%)
Jun 21, 2019 9.657 9.720 9.621 9.657 9,945,280 -0.05(-0.46%)
Jun 20, 2019 9.720 9.729 9.616 9.702 16,647,206 +0.15(+1.60%)
Jun 19, 2019 9.711 9.729 9.540 9.549 19,062,846 -0.14(-1.40%)
Jun 18, 2019 9.720 9.756 9.675 9.684 10,596,568 +0.14(+1.42%)
Jun 17, 2019 9.477 9.589 9.432 9.549 5,940,052 +0.00(+0.00%)
Jun 14, 2019 9.540 9.612 9.522 9.549 5,451,421 -0.02(-0.19%)
Jun 13, 2019 9.576 9.634 9.495 9.567 12,492,543 -0.03(-0.28%)
Jun 12, 2019 9.602 9.682 9.567 9.594 8,144,630 -0.04(-0.37%)
Jun 11, 2019 9.629 9.634 9.523 9.629 7,410,375 +0.05(+0.56%)
Jun 10, 2019 9.558 9.602 9.531 9.576 6,821,113 +0.13(+1.41%)
Jun 07, 2019 9.345 9.483 9.345 9.443 5,164,278 +0.09(+0.95%)
Jun 06, 2019 9.292 9.398 9.292 9.354 5,705,859 +0.08(+0.86%)
Jun 05, 2019 9.380 9.389 9.265 9.274 8,674,039 -0.12(-1.32%)
Jun 04, 2019 9.327 9.416 9.252 9.398 10,082,415 +0.12(+1.24%)
Jun 03, 2019 9.380 9.443 9.243 9.283 18,594,732 -0.02(-0.19%)
May 31, 2019 9.327 9.354 9.247 9.300 9,569,911 -0.09(-0.95%)
May 30, 2019 9.220 9.416 9.212 9.389 9,343,928 +0.27(+2.92%)
May 29, 2019 9.176 9.185 9.087 9.123 9,760,754 -0.03(-0.29%)
May 28, 2019 9.238 9.283 9.149 9.149 13,189,817 +0.06(+0.68%)
May 24, 2019 9.123 9.194 9.087 9.087 11,926,449 +0.06(+0.69%)
May 23, 2019 8.954 9.052 8.892 9.025 6,556,381 -0.05(-0.59%)
May 22, 2019 9.052 9.167 9.038 9.078 9,725,626 +0.04(+0.39%)
May 21, 2019 9.061 9.065 8.993 9.043 15,581,771 -0.02(-0.20%)
May 20, 2019 9.158 9.203 9.016 9.061 19,313,048 +0.03(+0.29%)
May 17, 2019 9.238 9.274 9.016 9.034 13,990,404 -0.30(-3.24%)
May 16, 2019 9.309 9.380 9.296 9.336 9,572,065 +0.11(+1.16%)
May 15, 2019 9.087 9.229 9.052 9.229 13,071,548 +0.16(+1.76%)
May 14, 2019 9.016 9.141 8.998 9.069 6,625,677 +0.09(+0.99%)
May 13, 2019 9.034 9.043 8.918 8.981 14,982,645 -0.13(-1.46%)
May 10, 2019 9.087 9.123 8.981 9.114 21,407,650 +0.05(+0.59%)
May 09, 2019 9.185 9.198 9.052 9.061 20,402,700 -0.17(-1.83%)
May 08, 2019 9.256 9.265 9.114 9.229 13,345,237 +0.04(+0.48%)
May 07, 2019 9.274 9.292 9.141 9.185 14,929,797 -0.10(-1.05%)
May 06, 2019 9.158 9.345 9.158 9.283 14,771,863 +0.11(+1.16%)
May 03, 2019 9.380 9.380 8.950 9.176 34,425,968 -0.21(-2.27%)
May 02, 2019 9.451 9.523 9.300 9.389 14,090,468 -0.18(-1.86%)
May 01, 2019 9.602 9.665 9.558 9.567 10,370,760 +0.01(+0.09%)
Apr 30, 2019 9.611 9.665 9.549 9.558 9,492,684 +0.01(+0.09%)
Apr 29, 2019 9.496 9.571 9.469 9.549 7,831,700 +0.09(+0.94%)
Apr 26, 2019 9.451 9.487 9.380 9.460 6,041,689 +0.12(+1.24%)
Apr 25, 2019 9.389 9.389 9.238 9.345 7,914,236 -0.05(-0.57%)
Apr 24, 2019 9.434 9.500 9.380 9.398 13,660,690 +0.04(+0.47%)
Apr 23, 2019 9.309 9.451 9.305 9.354 14,989,222 +0.07(+0.77%)
Apr 22, 2019 9.274 9.300 9.229 9.283 8,322,106 +0.05(+0.58%)
Apr 18, 2019 9.283 9.318 9.181 9.229 20,609,154 -0.02(-0.19%)
Apr 17, 2019 9.256 9.292 9.212 9.247 11,266,903 +0.04(+0.39%)
Apr 16, 2019 9.380 9.389 9.203 9.212 24,126,856 -0.18(-1.89%)
Apr 15, 2019 9.425 9.425 9.327 9.389 17,954,814 +0.02(+0.19%)
Apr 12, 2019 9.416 9.514 9.283 9.372 31,059,966 -0.37(-3.83%)
Apr 11, 2019 9.816 9.825 9.682 9.745 22,174,346 -0.10(-0.99%)
Apr 10, 2019 9.878 9.922 9.807 9.842 17,056,676 -0.06(-0.63%)
Apr 09, 2019 9.976 10.00 9.896 9.904 17,860,640 -0.14(-1.41%)
Apr 08, 2019 10.02 10.11 10.01 10.05 5,357,653 -0.01(-0.09%)
Apr 05, 2019 9.922 10.09 9.904 10.06 10,312,232 +0.22(+2.26%)
Apr 04, 2019 9.851 9.904 9.771 9.833 6,370,328 -0.12(-1.16%)
Apr 03, 2019 9.949 10.02 9.913 9.949 8,461,514 +0.02(+0.18%)
Apr 02, 2019 9.913 10.00 9.860 9.931 8,625,016 +0.08(+0.81%)
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.