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

Infosys Ltd ADR (NY: INFY )

22.85 +0.16 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 6.603 6.628 6.541 6.549 12,386,432 -0.04(-0.57%)
Sep 29, 2016 6.587 6.690 6.562 6.587 14,217,112 -0.01(-0.13%)
Sep 28, 2016 6.607 6.628 6.545 6.595 13,060,303 -0.01(-0.13%)
Sep 27, 2016 6.603 6.653 6.591 6.603 6,743,836 +0.02(+0.25%)
Sep 26, 2016 6.587 6.607 6.541 6.587 4,272,157 -0.04(-0.56%)
Sep 23, 2016 6.682 6.695 6.618 6.624 7,388,027 -0.12(-1.78%)
Sep 22, 2016 6.724 6.765 6.715 6.744 5,983,268 +0.05(+0.74%)
Sep 21, 2016 6.690 6.724 6.620 6.695 9,431,174 +0.03(+0.50%)
Sep 20, 2016 6.695 6.715 6.645 6.661 6,011,483 -0.03(-0.50%)
Sep 19, 2016 6.740 6.748 6.665 6.695 7,015,842 +0.02(+0.37%)
Sep 16, 2016 6.670 6.742 6.641 6.670 14,378,344 +0.01(+0.19%)
Sep 15, 2016 6.616 6.753 6.605 6.657 9,402,104 +0.04(+0.56%)
Sep 14, 2016 6.641 6.670 6.582 6.620 11,047,701 -0.05(-0.68%)
Sep 13, 2016 6.736 6.748 6.628 6.665 9,541,271 -0.13(-1.95%)
Sep 12, 2016 6.753 6.821 6.674 6.798 9,035,436 +0.13(+1.93%)
Sep 09, 2016 6.661 6.719 6.624 6.670 14,679,136 -0.01(-0.12%)
Sep 08, 2016 6.736 6.740 6.591 6.678 22,871,524 -0.15(-2.13%)
Sep 07, 2016 6.848 6.877 6.819 6.823 13,712,588 +0.00(+0.00%)
Sep 06, 2016 6.773 6.848 6.773 6.823 11,839,386 +0.06(+0.86%)
Sep 02, 2016 6.653 6.765 6.765 6.765 13,180,580 +0.08(+1.24%)
Sep 01, 2016 6.599 6.695 6.595 6.682 11,083,035 +0.10(+1.51%)
Aug 31, 2016 6.616 6.632 6.541 6.582 11,233,300 +0.00(+0.00%)
Aug 30, 2016 6.682 6.686 6.564 6.582 11,194,171 +0.05(+0.70%)
Aug 29, 2016 6.595 6.607 6.524 6.537 11,051,151 -0.06(-0.94%)
Aug 26, 2016 6.632 6.657 6.553 6.599 10,867,094 -0.06(-0.93%)
Aug 25, 2016 6.748 6.761 6.636 6.661 17,926,296 -0.14(-2.07%)
Aug 24, 2016 6.823 6.856 6.773 6.802 15,783,824 -0.06(-0.91%)
Aug 23, 2016 6.624 6.881 6.616 6.865 20,761,272 +0.31(+4.68%)
Aug 22, 2016 6.520 6.562 6.489 6.558 10,605,102 -0.04(-0.63%)
Aug 19, 2016 6.545 6.616 6.541 6.599 7,237,548 +0.01(+0.13%)
Aug 18, 2016 6.545 6.599 6.493 6.591 15,813,392 -0.02(-0.25%)
Aug 17, 2016 6.574 6.620 6.566 6.607 11,445,533 -0.01(-0.19%)
Aug 16, 2016 6.670 6.688 6.591 6.620 13,832,937 -0.10(-1.54%)
Aug 15, 2016 6.591 6.753 6.578 6.724 12,751,695 +0.02(+0.37%)
Aug 12, 2016 6.757 6.761 6.653 6.699 12,737,863 -0.12(-1.77%)
Aug 11, 2016 6.798 6.852 6.775 6.819 12,039,285 -0.03(-0.48%)
Aug 10, 2016 6.786 6.865 6.780 6.852 10,500,060 +0.06(+0.92%)
Aug 09, 2016 6.773 6.823 6.773 6.790 12,271,352 +0.04(+0.55%)
Aug 08, 2016 6.757 6.782 6.744 6.753 16,514,148 +0.01(+0.12%)
Aug 05, 2016 6.682 6.778 6.657 6.744 19,213,352 +0.07(+0.99%)
Aug 04, 2016 6.757 6.782 6.678 6.678 16,933,096 -0.11(-1.59%)
Aug 03, 2016 6.794 6.823 6.765 6.786 12,822,434 -0.02(-0.24%)
Aug 02, 2016 6.906 6.906 6.765 6.802 8,967,799 -0.07(-1.09%)
Aug 01, 2016 6.890 6.905 6.842 6.877 9,220,606 +0.06(+0.85%)
Jul 29, 2016 6.910 6.935 6.769 6.819 11,722,430 -0.07(-0.96%)
Jul 28, 2016 6.923 6.923 6.863 6.885 7,179,221 -0.05(-0.66%)
Jul 27, 2016 6.977 6.981 6.906 6.931 6,444,849 -0.02(-0.30%)
Jul 26, 2016 6.956 7.010 6.931 6.952 9,841,214 +0.02(+0.36%)
Jul 25, 2016 6.919 6.927 6.856 6.927 8,294,676 +0.05(+0.72%)
Jul 22, 2016 6.902 6.917 6.848 6.877 10,068,328 -0.02(-0.30%)
Jul 21, 2016 6.935 6.948 6.869 6.898 12,012,410 -0.05(-0.78%)
Jul 20, 2016 6.960 6.993 6.890 6.952 10,125,362 +0.04(+0.60%)
Jul 19, 2016 6.981 7.018 6.906 6.910 11,365,995 -0.07(-1.01%)
Jul 18, 2016 6.956 6.996 6.856 6.981 15,661,983 +0.00(+0.06%)
Jul 15, 2016 6.997 7.093 6.852 6.977 50,684,440 -0.68(-8.84%)
Jul 14, 2016 7.603 7.670 7.558 7.653 12,669,307 +0.05(+0.71%)
Jul 13, 2016 7.628 7.653 7.574 7.599 10,153,511 +0.02(+0.22%)
Jul 12, 2016 7.525 7.608 7.487 7.583 12,262,134 +0.06(+0.77%)
Jul 11, 2016 7.446 7.545 7.429 7.525 7,233,819 +0.12(+1.63%)
Jul 08, 2016 7.388 7.432 7.334 7.404 4,655,965 +0.07(+0.96%)
Jul 07, 2016 7.346 7.406 7.294 7.334 7,141,128 +0.02(+0.23%)
Jul 06, 2016 7.396 7.408 7.255 7.317 8,697,231 -0.08(-1.12%)
Jul 05, 2016 7.392 7.425 7.367 7.400 4,576,897 -0.03(-0.45%)
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.