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

Infosys Ltd ADR (NY: INFY )

22.48 -0.21 (-0.90%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 (%)
Feb 28, 2017 6.367 6.375 6.308 6.312 11,445,690 -0.03(-0.46%)
Feb 27, 2017 6.354 6.358 6.312 6.342 10,110,464 +0.00(+0.00%)
Feb 24, 2017 6.296 6.342 6.273 6.342 8,188,173 +0.01(+0.13%)
Feb 23, 2017 6.346 6.379 6.325 6.333 11,200,071 +0.06(+1.00%)
Feb 22, 2017 6.246 6.325 6.233 6.271 19,893,320 -0.10(-1.63%)
Feb 21, 2017 6.292 6.375 6.283 6.375 17,877,046 +0.17(+2.76%)
Feb 17, 2017 6.204 6.204 6.204 0 -0.05(-0.73%)
Feb 16, 2017 6.325 6.354 6.233 6.250 10,238,380 +0.05(+0.87%)
Feb 15, 2017 6.204 6.256 6.192 6.196 14,371,894 -0.02(-0.34%)
Feb 14, 2017 6.154 6.237 6.129 6.217 21,818,178 +0.11(+1.77%)
Feb 13, 2017 6.142 6.150 6.096 6.108 17,434,414 +0.06(+1.03%)
Feb 10, 2017 6.079 6.121 6.041 6.046 17,575,816 -0.03(-0.48%)
Feb 09, 2017 5.883 6.106 5.929 6.075 30,842,512 +0.19(+3.26%)
Feb 08, 2017 5.854 5.891 5.783 5.883 20,799,486 +0.02(+0.28%)
Feb 07, 2017 5.816 5.891 5.808 5.866 23,329,320 +0.09(+1.59%)
Feb 06, 2017 5.787 5.829 5.754 5.775 16,950,048 -0.01(-0.22%)
Feb 03, 2017 5.750 5.804 5.750 5.787 10,905,019 +0.05(+0.95%)
Feb 02, 2017 5.800 5.816 5.710 5.733 39,284,884 +0.07(+1.18%)
Feb 01, 2017 5.816 5.837 5.595 5.666 31,339,832 -0.08(-1.31%)
Jan 31, 2017 5.704 5.750 5.662 5.741 21,505,046 -0.02(-0.29%)
Jan 30, 2017 5.854 5.883 5.741 5.758 27,793,982 -0.05(-0.93%)
Jan 27, 2017 5.820 5.873 5.787 5.812 27,326,494 +0.06(+1.09%)
Jan 26, 2017 5.841 5.843 5.737 5.750 18,105,840 -0.09(-1.50%)
Jan 25, 2017 5.896 5.912 5.812 5.837 27,059,756 -0.05(-0.85%)
Jan 24, 2017 5.900 5.929 5.845 5.887 18,149,786 +0.01(+0.21%)
Jan 23, 2017 5.983 5.989 5.871 5.875 30,816,132 -0.11(-1.88%)
Jan 20, 2017 5.979 6.012 5.946 5.987 8,676,448 -0.01(-0.21%)
Jan 19, 2017 6.029 6.048 5.979 6.000 10,214,477 -0.02(-0.35%)
Jan 18, 2017 6.046 6.058 6.000 6.021 17,819,300 -0.02(-0.34%)
Jan 17, 2017 6.021 6.058 6.000 6.041 16,100,567 -0.00(-0.07%)
Jan 13, 2017 6.046 6.046 6.046 0 -0.31(-4.92%)
Jan 12, 2017 6.379 6.413 6.292 6.358 15,420,138 +0.03(+0.40%)
Jan 11, 2017 6.171 6.346 6.171 6.333 30,178,214 +0.17(+2.77%)
Jan 10, 2017 6.175 6.237 6.158 6.162 26,452,918 -0.08(-1.20%)
Jan 09, 2017 6.133 6.271 6.121 6.237 22,933,438 +0.06(+0.94%)
Jan 06, 2017 6.133 6.196 6.029 6.179 32,503,792 -0.08(-1.33%)
Jan 05, 2017 6.275 6.300 6.233 6.262 14,303,635 -0.05(-0.73%)
Jan 04, 2017 6.192 6.346 6.192 6.308 14,501,124 +0.16(+2.65%)
Jan 03, 2017 6.162 6.179 6.100 6.146 9,266,637 -0.04(-0.61%)
Dec 30, 2016 6.183 6.183 6.183 0 +0.04(+0.61%)
Dec 29, 2016 6.137 6.175 6.117 6.146 4,055,462 +0.00(+0.07%)
Dec 28, 2016 6.179 6.183 6.133 6.142 6,379,222 -0.03(-0.54%)
Dec 27, 2016 6.167 6.200 6.162 6.175 2,752,150 +0.03(+0.41%)
Dec 23, 2016 6.150 6.150 6.150 0 -0.02(-0.34%)
Dec 22, 2016 6.137 6.192 6.079 6.171 6,981,012 -0.07(-1.14%)
Dec 21, 2016 6.212 6.242 6.187 6.242 5,938,227 +0.02(+0.27%)
Dec 20, 2016 6.216 6.233 6.196 6.225 7,686,126 +0.03(+0.40%)
Dec 19, 2016 6.221 6.242 6.187 6.200 4,924,550 -0.01(-0.20%)
Dec 16, 2016 6.250 6.285 6.171 6.212 12,192,198 +0.01(+0.13%)
Dec 15, 2016 6.187 6.256 6.179 6.204 7,537,757 +0.02(+0.27%)
Dec 14, 2016 6.242 6.258 6.175 6.187 7,439,891 -0.05(-0.87%)
Dec 13, 2016 6.158 6.271 6.158 6.242 10,139,572 +0.11(+1.84%)
Dec 12, 2016 6.121 6.142 6.062 6.129 6,095,547 -0.02(-0.27%)
Dec 09, 2016 6.187 6.212 6.137 6.146 13,394,747 -0.02(-0.27%)
Dec 08, 2016 6.204 6.217 6.133 6.162 9,556,420 -0.00(-0.07%)
Dec 07, 2016 6.059 6.192 6.050 6.167 11,935,595 +0.13(+2.21%)
Dec 06, 2016 6.041 6.041 5.985 6.033 7,167,286 +0.05(+0.91%)
Dec 05, 2016 5.987 6.058 5.977 5.979 10,714,598 +0.01(+0.21%)
Dec 02, 2016 5.946 5.991 5.904 5.966 8,883,519 +0.00(+0.00%)
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.