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

Infosys Ltd ADR (NY: INFY )

22.39 -0.57 (-2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2016 6.187 6.187 6.187 0 +0.04(+0.61%)
Dec 29, 2016 6.141 6.179 6.120 6.149 4,052,945 +0.00(+0.07%)
Dec 28, 2016 6.183 6.187 6.137 6.145 6,375,263 -0.03(-0.54%)
Dec 27, 2016 6.170 6.204 6.166 6.179 2,750,442 +0.03(+0.41%)
Dec 23, 2016 6.154 6.154 6.154 0 -0.02(-0.34%)
Dec 22, 2016 6.141 6.195 6.083 6.175 6,976,680 -0.07(-1.14%)
Dec 21, 2016 6.216 6.245 6.191 6.245 5,934,542 +0.02(+0.27%)
Dec 20, 2016 6.220 6.237 6.200 6.229 7,681,357 +0.03(+0.40%)
Dec 19, 2016 6.225 6.245 6.191 6.204 4,921,494 -0.01(-0.20%)
Dec 16, 2016 6.254 6.289 6.175 6.216 12,184,633 +0.01(+0.13%)
Dec 15, 2016 6.191 6.260 6.183 6.208 7,533,079 +0.02(+0.27%)
Dec 14, 2016 6.245 6.262 6.179 6.191 7,435,275 -0.05(-0.87%)
Dec 13, 2016 6.162 6.275 6.162 6.245 10,133,280 +0.11(+1.84%)
Dec 12, 2016 6.124 6.145 6.066 6.133 6,091,765 -0.02(-0.27%)
Dec 09, 2016 6.191 6.216 6.141 6.149 13,386,435 -0.02(-0.27%)
Dec 08, 2016 6.208 6.220 6.137 6.166 9,550,490 -0.00(-0.07%)
Dec 07, 2016 6.062 6.195 6.054 6.170 11,928,189 +0.13(+2.21%)
Dec 06, 2016 6.045 6.045 5.989 6.037 7,162,838 +0.05(+0.91%)
Dec 05, 2016 5.991 6.062 5.981 5.983 10,707,949 +0.01(+0.21%)
Dec 02, 2016 5.949 5.995 5.908 5.970 8,878,006 +0.00(+0.00%)
Dec 01, 2016 6.079 6.083 5.958 5.970 15,027,763 -0.07(-1.17%)
Nov 30, 2016 6.087 6.139 6.037 6.041 13,854,378 -0.01(-0.14%)
Nov 29, 2016 6.070 6.079 6.020 6.049 7,711,045 -0.03(-0.41%)
Nov 28, 2016 6.175 6.175 6.066 6.074 16,688,311 +0.01(+0.21%)
Nov 25, 2016 6.083 6.129 6.037 6.062 9,234,851 +0.17(+2.83%)
Nov 23, 2016 5.895 5.895 5.895 0 +0.03(+0.50%)
Nov 22, 2016 5.807 5.895 5.782 5.866 18,021,926 +0.03(+0.43%)
Nov 21, 2016 5.795 5.845 5.732 5.841 13,807,770 +0.05(+0.79%)
Nov 18, 2016 5.857 5.924 5.784 5.795 23,761,932 -0.09(-1.49%)
Nov 17, 2016 5.891 5.920 5.857 5.883 12,392,352 -0.00(-0.07%)
Nov 16, 2016 5.908 5.916 5.853 5.887 16,617,539 +0.05(+0.79%)
Nov 15, 2016 5.983 5.983 5.832 5.841 28,213,936 -0.03(-0.43%)
Nov 14, 2016 5.983 5.983 5.803 5.866 29,136,306 -0.19(-3.10%)
Nov 11, 2016 5.937 6.066 5.920 6.054 18,898,742 +0.03(+0.48%)
Nov 10, 2016 6.045 6.058 5.962 6.024 23,208,762 -0.04(-0.69%)
Nov 09, 2016 6.225 6.225 5.999 6.066 40,966,560 -0.26(-4.09%)
Nov 08, 2016 6.350 6.366 6.300 6.325 10,302,204 -0.03(-0.52%)
Nov 07, 2016 6.371 6.400 6.329 6.358 10,496,452 +0.08(+1.33%)
Nov 04, 2016 6.241 6.325 6.227 6.275 13,408,636 +0.03(+0.53%)
Nov 03, 2016 6.275 6.287 6.229 6.241 8,882,280 -0.08(-1.32%)
Nov 02, 2016 6.337 6.348 6.266 6.325 5,614,574 -0.04(-0.66%)
Nov 01, 2016 6.337 6.379 6.316 6.366 8,563,249 +0.00(+0.00%)
Oct 31, 2016 6.387 6.417 6.337 6.366 9,966,428 -0.01(-0.20%)
Oct 28, 2016 6.412 6.458 6.356 6.379 11,987,779 -0.03(-0.46%)
Oct 27, 2016 6.512 6.512 6.404 6.408 6,267,966 -0.11(-1.66%)
Oct 26, 2016 6.533 6.546 6.496 6.517 9,440,956 -0.03(-0.45%)
Oct 25, 2016 6.579 6.585 6.512 6.546 9,757,178 -0.13(-1.88%)
Oct 24, 2016 6.629 6.704 6.608 6.671 11,159,159 +0.05(+0.76%)
Oct 21, 2016 6.617 6.671 6.583 6.621 8,003,247 +0.05(+0.83%)
Oct 20, 2016 6.600 6.600 6.500 6.567 9,730,505 -0.04(-0.63%)
Oct 19, 2016 6.633 6.679 6.608 6.608 8,328,790 +0.01(+0.08%)
Oct 18, 2016 6.632 6.632 6.582 6.603 9,683,678 +0.09(+1.34%)
Oct 17, 2016 6.512 6.570 6.495 6.516 16,828,212 +0.02(+0.26%)
Oct 14, 2016 6.636 6.657 6.437 6.499 47,934,912 -0.41(-5.95%)
Oct 13, 2016 6.653 6.935 6.632 6.910 25,096,916 +0.30(+4.52%)
Oct 12, 2016 6.529 6.616 6.520 6.612 7,813,861 +0.10(+1.46%)
Oct 11, 2016 6.566 6.578 6.497 6.516 8,058,807 -0.07(-1.07%)
Oct 10, 2016 6.545 6.630 6.541 6.587 7,818,647 +0.11(+1.73%)
Oct 07, 2016 6.508 6.508 6.425 6.475 11,501,499 -0.07(-1.02%)
Oct 06, 2016 6.553 6.591 6.529 6.541 5,768,775 -0.08(-1.25%)
Oct 05, 2016 6.624 6.653 6.570 6.624 3,832,781 +0.00(+0.06%)
Oct 04, 2016 6.657 6.732 6.616 6.620 7,585,045 -0.00(-0.06%)
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.