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

Infosys Ltd ADR (NY: INFY )

17.43 +0.16 (+0.96%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 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 (%)
Aug 31, 2016 6.539 6.556 6.466 6.507 11,364,128 +0.00(+0.00%)
Aug 30, 2016 6.605 6.609 6.488 6.507 11,324,543 +0.05(+0.70%)
Aug 29, 2016 6.519 6.531 6.449 6.462 11,179,858 -0.06(-0.94%)
Aug 26, 2016 6.556 6.581 6.478 6.523 10,993,657 -0.06(-0.93%)
Aug 25, 2016 6.671 6.683 6.560 6.585 18,135,074 -0.14(-2.07%)
Aug 24, 2016 6.745 6.777 6.695 6.724 15,967,649 -0.06(-0.91%)
Aug 23, 2016 6.548 6.802 6.539 6.786 21,003,068 +0.30(+4.68%)
Aug 22, 2016 6.445 6.486 6.414 6.482 10,728,614 -0.04(-0.63%)
Aug 19, 2016 6.470 6.539 6.466 6.523 7,321,840 +0.01(+0.13%)
Aug 18, 2016 6.470 6.523 6.418 6.515 15,997,562 -0.02(-0.25%)
Aug 17, 2016 6.498 6.544 6.490 6.531 11,578,832 -0.01(-0.19%)
Aug 16, 2016 6.593 6.611 6.515 6.544 13,994,041 -0.10(-1.54%)
Aug 15, 2016 6.515 6.675 6.503 6.646 12,900,207 +0.02(+0.37%)
Aug 12, 2016 6.679 6.683 6.576 6.622 12,886,213 -0.12(-1.77%)
Aug 11, 2016 6.720 6.773 6.697 6.741 12,179,500 -0.03(-0.48%)
Aug 10, 2016 6.708 6.786 6.702 6.773 10,622,348 +0.06(+0.92%)
Aug 09, 2016 6.695 6.745 6.695 6.712 12,414,270 +0.04(+0.55%)
Aug 08, 2016 6.679 6.704 6.667 6.675 16,706,479 +0.01(+0.12%)
Aug 05, 2016 6.605 6.699 6.581 6.667 19,437,120 +0.07(+0.99%)
Aug 04, 2016 6.679 6.704 6.601 6.601 17,130,306 -0.11(-1.59%)
Aug 03, 2016 6.716 6.745 6.687 6.708 12,971,769 -0.02(-0.24%)
Aug 02, 2016 6.827 6.827 6.687 6.724 9,072,241 -0.07(-1.09%)
Aug 01, 2016 6.810 6.825 6.763 6.798 9,327,993 +0.06(+0.85%)
Jul 29, 2016 6.831 6.855 6.691 6.741 11,858,954 -0.07(-0.96%)
Jul 28, 2016 6.843 6.843 6.784 6.806 7,262,833 -0.05(-0.66%)
Jul 27, 2016 6.896 6.901 6.827 6.851 6,519,908 -0.02(-0.30%)
Jul 26, 2016 6.876 6.929 6.851 6.872 9,955,829 +0.02(+0.36%)
Jul 25, 2016 6.839 6.847 6.777 6.847 8,391,280 +0.05(+0.72%)
Jul 22, 2016 6.823 6.837 6.769 6.798 10,185,588 -0.02(-0.30%)
Jul 21, 2016 6.855 6.868 6.790 6.818 12,152,312 -0.05(-0.78%)
Jul 20, 2016 6.880 6.913 6.810 6.872 10,243,286 +0.04(+0.60%)
Jul 19, 2016 6.901 6.937 6.827 6.831 11,498,368 -0.07(-1.01%)
Jul 18, 2016 6.876 6.915 6.777 6.901 15,844,389 +0.00(+0.06%)
Jul 15, 2016 6.917 7.011 6.773 6.896 51,274,736 -0.67(-8.84%)
Jul 14, 2016 7.516 7.582 7.471 7.565 12,816,859 +0.05(+0.71%)
Jul 13, 2016 7.541 7.565 7.487 7.512 10,271,763 +0.02(+0.22%)
Jul 12, 2016 7.438 7.520 7.401 7.495 12,404,944 +0.06(+0.77%)
Jul 11, 2016 7.360 7.458 7.344 7.438 7,318,067 +0.12(+1.63%)
Jul 08, 2016 7.303 7.347 7.249 7.319 4,710,191 +0.07(+0.96%)
Jul 07, 2016 7.262 7.321 7.210 7.249 7,224,296 +0.02(+0.23%)
Jul 06, 2016 7.311 7.323 7.171 7.233 8,798,523 -0.08(-1.12%)
Jul 05, 2016 7.307 7.339 7.282 7.315 4,630,202 -0.03(-0.45%)
Jul 01, 2016 7.335 7.348 7.348 7.348 5,556,032 +0.02(+0.34%)
Jun 30, 2016 7.266 7.385 7.266 7.323 8,730,148 +0.03(+0.39%)
Jun 29, 2016 7.307 7.352 7.266 7.294 9,360,666 +0.09(+1.31%)
Jun 28, 2016 7.225 7.245 7.122 7.200 19,135,124 +0.09(+1.27%)
Jun 27, 2016 7.298 7.303 7.102 7.110 16,230,382 -0.31(-4.15%)
Jun 24, 2016 7.489 7.512 7.409 7.417 7,756,631 -0.37(-4.74%)
Jun 23, 2016 7.729 7.791 7.701 7.787 12,823,552 +0.16(+2.15%)
Jun 22, 2016 7.577 7.659 7.557 7.623 6,294,793 +0.02(+0.22%)
Jun 21, 2016 7.631 7.655 7.569 7.606 4,999,314 -0.03(-0.43%)
Jun 20, 2016 7.594 7.688 7.594 7.639 6,424,880 +0.14(+1.92%)
Jun 17, 2016 7.471 7.516 7.430 7.495 8,666,574 +0.01(+0.16%)
Jun 16, 2016 7.376 7.504 7.364 7.483 5,020,964 +0.05(+0.72%)
Jun 15, 2016 7.487 7.491 7.405 7.430 6,063,287 +0.02(+0.28%)
Jun 14, 2016 7.356 7.446 7.339 7.409 8,373,879 +0.05(+0.72%)
Jun 13, 2016 7.442 7.442 7.327 7.356 9,688,273 -0.06(-0.83%)
Jun 10, 2016 7.479 7.520 7.339 7.417 13,425,178 -0.06(-0.82%)
Jun 09, 2016 7.590 7.618 7.331 7.479 23,291,058 -0.44(-5.54%)
Jun 08, 2016 7.943 8.016 7.914 7.918 9,372,175 -0.10(-1.23%)
Jun 07, 2016 8.012 8.045 7.971 8.016 6,478,688 +0.02(+0.22%)
Jun 06, 2016 7.974 8.019 7.942 7.999 5,520,779 +0.04(+0.51%)
Jun 03, 2016 7.962 7.974 7.926 7.958 4,396,312 -0.02(-0.31%)
Jun 02, 2016 7.914 7.985 7.897 7.983 4,394,821 +0.05(+0.61%)
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.