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 (%)
Jun 30, 2014 5.491 5.539 5.490 5.495 10,099,606 +0.01(+0.11%)
Jun 27, 2014 5.457 5.490 5.439 5.489 9,044,746 +0.11(+2.01%)
Jun 26, 2014 5.412 5.433 5.371 5.381 9,159,468 -0.07(-1.28%)
Jun 25, 2014 5.404 5.457 5.396 5.450 10,063,521 +0.04(+0.76%)
Jun 24, 2014 5.473 5.626 5.402 5.410 10,442,238 -0.06(-1.01%)
Jun 23, 2014 5.500 5.500 5.427 5.465 10,654,042 -0.12(-2.09%)
Jun 20, 2014 5.593 5.618 5.537 5.581 14,644,586 -0.00(-0.05%)
Jun 19, 2014 5.638 5.648 5.540 5.584 12,586,322 +0.04(+0.81%)
Jun 18, 2014 5.497 5.548 5.462 5.539 9,356,507 +0.04(+0.69%)
Jun 17, 2014 5.495 5.531 5.484 5.502 12,924,491 -0.04(-0.70%)
Jun 16, 2014 5.555 5.572 5.514 5.541 16,384,908 +0.03(+0.59%)
Jun 13, 2014 5.510 5.520 5.471 5.508 9,848,488 +0.03(+0.54%)
Jun 12, 2014 5.520 5.555 5.419 5.478 34,289,748 -0.11(-1.95%)
Jun 11, 2014 5.502 5.615 5.495 5.588 31,459,126 +0.25(+4.70%)
Jun 10, 2014 5.413 5.420 5.302 5.337 16,342,835 +0.03(+0.56%)
Jun 06, 2014 5.276 5.321 5.267 5.307 9,248,877 +0.04(+0.72%)
Jun 05, 2014 5.248 5.283 5.238 5.269 8,717,096 +0.03(+0.64%)
Jun 04, 2014 5.268 5.268 5.208 5.235 12,774,320 -0.07(-1.27%)
Jun 03, 2014 5.296 5.306 5.266 5.303 10,199,510 -0.03(-0.57%)
Jun 02, 2014 5.273 5.357 5.263 5.333 18,727,878 +0.09(+1.63%)
May 30, 2014 5.164 5.254 5.152 5.248 35,146,872 +0.07(+1.34%)
May 29, 2014 5.110 5.183 5.108 5.178 26,209,620 -0.04(-0.80%)
May 28, 2014 5.361 5.375 5.193 5.220 33,600,748 -0.18(-3.33%)
May 27, 2014 5.428 5.459 5.369 5.400 8,190,410 +0.03(+0.51%)
May 23, 2014 5.356 5.372 5.372 5.372 43,376,732 -0.01(-0.09%)
May 22, 2014 5.408 5.423 5.374 5.377 8,991,351 -0.06(-1.14%)
May 21, 2014 5.482 5.489 5.430 5.440 11,912,087 +0.05(+0.91%)
May 20, 2014 5.337 5.424 5.337 5.391 15,244,490 +0.07(+1.40%)
May 19, 2014 5.283 5.342 5.248 5.316 20,916,738 -0.11(-2.07%)
May 16, 2014 5.474 5.476 5.355 5.428 20,939,876 -0.06(-1.04%)
May 15, 2014 5.598 5.604 5.445 5.485 21,923,782 -0.07(-1.21%)
May 14, 2014 5.560 5.580 5.506 5.553 10,607,669 +0.01(+0.22%)
May 13, 2014 5.541 5.567 5.527 5.541 13,051,143 +0.03(+0.63%)
May 12, 2014 5.493 5.517 5.432 5.506 13,695,326 +0.15(+2.82%)
May 09, 2014 5.293 5.372 5.272 5.355 13,899,204 +0.11(+2.08%)
May 08, 2014 5.241 5.280 5.210 5.246 16,251,906 +0.01(+0.21%)
May 07, 2014 5.251 5.252 5.149 5.234 24,994,924 -0.20(-3.73%)
May 06, 2014 5.397 5.466 5.365 5.438 12,272,645 +0.01(+0.13%)
May 05, 2014 5.422 5.435 5.373 5.430 7,076,032 -0.03(-0.47%)
May 02, 2014 5.470 5.503 5.444 5.456 11,261,083 +0.02(+0.28%)
May 01, 2014 5.467 5.483 5.427 5.441 6,913,600 -0.04(-0.73%)
Apr 30, 2014 5.407 5.503 5.389 5.480 15,026,695 +0.04(+0.83%)
Apr 29, 2014 5.435 5.454 5.394 5.435 14,094,291 +0.04(+0.66%)
Apr 28, 2014 5.368 5.418 5.358 5.400 12,022,156 +0.04(+0.80%)
Apr 25, 2014 5.345 5.382 5.328 5.357 12,678,903 -0.01(-0.10%)
Apr 24, 2014 5.357 5.368 5.321 5.362 13,572,477 +0.03(+0.48%)
Apr 23, 2014 5.331 5.338 5.285 5.337 16,006,602 -0.02(-0.29%)
Apr 22, 2014 5.305 5.376 5.256 5.352 17,145,050 -0.01(-0.10%)
Apr 21, 2014 5.351 5.385 5.340 5.357 7,806,870 -0.04(-0.72%)
Apr 17, 2014 5.364 5.396 5.396 5.396 47,218,500 +0.03(+0.57%)
Apr 16, 2014 5.340 5.384 5.285 5.365 18,032,744 -0.04(-0.75%)
Apr 15, 2014 5.482 5.561 5.195 5.406 48,236,788 -0.27(-4.68%)
Apr 14, 2014 5.476 5.703 5.454 5.671 24,925,900 +0.25(+4.57%)
Apr 11, 2014 5.394 5.470 5.389 5.423 13,134,741 +0.04(+0.76%)
Apr 10, 2014 5.469 5.497 5.380 5.382 14,267,259 -0.14(-2.48%)
Apr 09, 2014 5.523 5.547 5.464 5.519 16,888,808 -0.09(-1.57%)
Apr 08, 2014 5.582 5.645 5.555 5.607 9,013,334 +0.03(+0.55%)
Apr 07, 2014 5.551 5.624 5.513 5.576 8,718,194 -0.01(-0.24%)
Apr 04, 2014 5.666 5.685 5.553 5.590 7,518,444 -0.04(-0.71%)
Apr 03, 2014 5.662 5.690 5.576 5.629 7,090,576 -0.05(-0.90%)
Apr 02, 2014 5.653 5.696 5.640 5.680 9,540,744 +0.05(+0.85%)
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.