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

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 27, 2015 7.131 7.168 7.078 7.131 11,836,495 +0.03(+0.36%)
Feb 26, 2015 7.065 7.127 7.047 7.105 7,224,693 -0.04(-0.52%)
Feb 25, 2015 7.187 7.230 7.102 7.142 11,587,980 +0.00(+0.05%)
Feb 24, 2015 7.053 7.146 7.047 7.139 8,048,152 +0.11(+1.55%)
Feb 23, 2015 7.065 7.080 7.022 7.030 9,408,596 -0.14(-1.98%)
Feb 20, 2015 7.105 7.179 7.078 7.172 7,842,469 -0.05(-0.75%)
Feb 19, 2015 7.164 7.240 7.150 7.226 10,510,564 +0.14(+1.92%)
Feb 18, 2015 7.102 7.104 7.076 7.090 10,391,266 +0.06(+0.91%)
Feb 17, 2015 7.055 7.092 6.981 7.026 12,784,003 -0.08(-1.17%)
Feb 13, 2015 7.164 7.109 7.109 7.109 15,155,061 -0.03(-0.35%)
Feb 12, 2015 7.160 7.195 7.107 7.135 13,756,881 +0.08(+1.10%)
Feb 11, 2015 7.067 7.111 7.036 7.057 8,432,187 -0.03(-0.44%)
Feb 10, 2015 7.088 7.111 7.003 7.088 10,346,071 +0.06(+0.80%)
Feb 09, 2015 6.964 7.084 6.936 7.032 13,963,105 +0.08(+1.20%)
Feb 06, 2015 6.933 7.012 6.905 6.948 12,721,268 +0.00(+0.06%)
Feb 05, 2015 6.826 6.944 6.826 6.944 11,945,965 +0.19(+2.79%)
Feb 04, 2015 6.771 6.845 6.729 6.756 10,993,288 +0.05(+0.75%)
Feb 03, 2015 6.709 6.723 6.649 6.705 10,110,724 +0.03(+0.49%)
Feb 02, 2015 6.738 6.748 6.614 6.672 9,421,765 +0.05(+0.79%)
Jan 30, 2015 6.711 6.734 6.614 6.620 12,517,098 -0.10(-1.56%)
Jan 29, 2015 6.787 6.787 6.635 6.725 13,380,846 -0.10(-1.48%)
Jan 28, 2015 6.872 6.902 6.819 6.826 12,618,830 +0.00(+0.00%)
Jan 27, 2015 6.766 6.878 6.750 6.826 17,027,508 -0.11(-1.54%)
Jan 26, 2015 6.886 6.958 6.886 6.933 10,536,721 +0.04(+0.54%)
Jan 23, 2015 6.950 6.964 6.857 6.896 18,132,666 -0.06(-0.84%)
Jan 22, 2015 6.894 6.958 6.845 6.954 15,888,649 +0.12(+1.73%)
Jan 21, 2015 6.820 6.845 6.766 6.835 12,907,280 +0.11(+1.71%)
Jan 20, 2015 6.731 6.775 6.667 6.721 7,871,638 +0.01(+0.09%)
Jan 16, 2015 6.663 6.719 6.610 6.715 12,639,140 +0.08(+1.17%)
Jan 15, 2015 6.583 6.740 6.583 6.637 17,872,326 +0.05(+0.83%)
Jan 14, 2015 6.595 6.605 6.542 6.583 11,179,151 +0.01(+0.09%)
Jan 13, 2015 6.564 6.624 6.531 6.577 16,166,030 +0.07(+1.01%)
Jan 12, 2015 6.606 6.624 6.490 6.511 18,043,552 -0.01(-0.12%)
Jan 09, 2015 6.711 6.768 6.430 6.519 27,349,656 +0.28(+4.52%)
Jan 08, 2015 6.225 6.277 6.218 6.237 18,135,880 +0.03(+0.53%)
Jan 07, 2015 6.099 6.253 6.095 6.204 29,864,104 +0.13(+2.11%)
Jan 06, 2015 6.097 6.158 5.979 6.076 17,105,698 -0.04(-0.70%)
Jan 05, 2015 6.152 6.165 6.088 6.119 13,005,573 -0.08(-1.25%)
Jan 02, 2015 6.261 6.262 6.150 6.196 17,248,892 +0.09(+1.40%)
Dec 31, 2014 6.161 6.111 6.111 6.111 14,154,265 -0.00(-0.03%)
Dec 30, 2014 6.218 6.237 6.099 6.113 7,365,427 -0.06(-1.01%)
Dec 29, 2014 6.183 6.220 6.173 6.175 4,305,035 -0.00(-0.03%)
Dec 26, 2014 6.255 6.255 6.177 6.177 3,255,558 +0.01(+0.19%)
Dec 24, 2014 6.107 6.165 6.165 6.165 11,953,955 -0.06(-0.97%)
Dec 23, 2014 6.152 6.233 6.150 6.226 11,160,427 -0.01(-0.16%)
Dec 22, 2014 6.204 6.253 6.177 6.235 12,500,568 -0.01(-0.09%)
Dec 19, 2014 6.321 6.336 6.235 6.241 18,351,736 -0.08(-1.29%)
Dec 18, 2014 6.165 6.332 6.165 6.323 24,163,638 +0.23(+3.83%)
Dec 17, 2014 5.998 6.099 5.969 6.090 24,675,898 +0.07(+1.13%)
Dec 16, 2014 5.926 6.095 5.907 6.022 24,049,086 +0.02(+0.39%)
Dec 15, 2014 6.018 6.060 5.961 5.998 18,183,324 -0.08(-1.25%)
Dec 12, 2014 6.088 6.161 6.070 6.074 17,677,052 -0.07(-1.20%)
Dec 11, 2014 6.016 6.185 5.994 6.148 21,301,268 +0.05(+0.80%)
Dec 10, 2014 6.229 6.251 6.097 6.099 12,994,211 -0.15(-2.39%)
Dec 09, 2014 6.239 6.303 6.167 6.249 20,893,438 -0.03(-0.43%)
Dec 08, 2014 6.270 6.325 6.214 6.276 29,703,838 -0.26(-4.02%)
Dec 05, 2014 6.572 6.583 6.505 6.539 55,764,528 -0.10(-1.56%)
Dec 04, 2014 6.670 6.687 6.623 6.643 10,690,347 -0.13(-1.92%)
Dec 03, 2014 6.712 6.777 6.652 6.773 8,766,862 +0.06(+0.91%)
Dec 02, 2014 6.674 6.725 6.624 6.712 9,382,022 -0.07(-1.05%)
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.