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 (%)
May 30, 2014 4.817 4.901 4.806 4.895 37,677,060 +0.06(+1.34%)
May 29, 2014 4.767 4.835 4.765 4.831 28,096,424 -0.04(-0.80%)
May 28, 2014 5.001 5.014 4.844 4.870 36,019,628 -0.17(-3.33%)
May 27, 2014 5.064 5.092 5.009 5.037 8,780,030 +0.03(+0.51%)
May 23, 2014 4.996 5.011 5.011 5.011 46,499,376 -0.00(-0.09%)
May 22, 2014 5.045 5.059 5.013 5.016 9,638,629 -0.06(-1.14%)
May 21, 2014 5.114 5.120 5.066 5.074 12,769,626 +0.05(+0.91%)
May 20, 2014 4.978 5.060 4.978 5.029 16,341,925 +0.07(+1.40%)
May 19, 2014 4.929 4.983 4.895 4.959 22,422,512 -0.10(-2.07%)
May 16, 2014 5.107 5.108 4.995 5.064 22,447,316 -0.05(-1.04%)
May 15, 2014 5.222 5.228 5.079 5.117 23,502,052 -0.06(-1.21%)
May 14, 2014 5.187 5.206 5.136 5.180 11,371,304 +0.01(+0.22%)
May 13, 2014 5.168 5.193 5.156 5.168 13,990,681 +0.03(+0.63%)
May 12, 2014 5.124 5.147 5.068 5.136 14,681,238 +0.14(+2.82%)
May 09, 2014 4.937 5.011 4.918 4.995 14,899,793 +0.10(+2.08%)
May 08, 2014 4.889 4.926 4.860 4.893 17,421,864 +0.01(+0.21%)
May 07, 2014 4.898 4.899 4.803 4.883 26,794,284 -0.19(-3.73%)
May 06, 2014 5.034 5.099 5.005 5.072 13,156,140 +0.01(+0.13%)
May 05, 2014 5.058 5.070 5.012 5.066 7,585,428 -0.02(-0.47%)
May 02, 2014 5.103 5.133 5.078 5.089 12,071,757 +0.01(+0.28%)
May 01, 2014 5.100 5.115 5.063 5.075 7,411,303 -0.04(-0.73%)
Apr 30, 2014 5.044 5.133 5.027 5.112 16,108,451 +0.04(+0.83%)
Apr 29, 2014 5.070 5.088 5.031 5.070 15,108,925 +0.03(+0.66%)
Apr 28, 2014 5.008 5.054 4.998 5.037 12,887,618 +0.04(+0.80%)
Apr 25, 2014 4.986 5.021 4.971 4.997 13,591,644 -0.00(-0.10%)
Apr 24, 2014 4.997 5.008 4.964 5.002 14,549,546 +0.02(+0.48%)
Apr 23, 2014 4.973 4.979 4.931 4.978 17,158,900 -0.01(-0.29%)
Apr 22, 2014 4.949 5.015 4.903 4.992 18,379,304 -0.00(-0.10%)
Apr 21, 2014 4.991 5.024 4.981 4.997 8,368,879 -0.04(-0.72%)
Apr 17, 2014 5.004 5.033 5.033 5.033 50,617,712 +0.03(+0.57%)
Apr 16, 2014 4.981 5.023 4.931 5.005 19,330,902 -0.04(-0.75%)
Apr 15, 2014 5.114 5.188 4.846 5.043 51,709,304 -0.25(-4.68%)
Apr 14, 2014 5.109 5.320 5.088 5.290 26,720,290 +0.23(+4.57%)
Apr 11, 2014 5.031 5.103 5.027 5.059 14,080,297 +0.04(+0.76%)
Apr 10, 2014 5.102 5.128 5.019 5.021 15,294,344 -0.13(-2.48%)
Apr 09, 2014 5.152 5.174 5.097 5.149 18,104,616 -0.08(-1.56%)
Apr 08, 2014 5.208 5.266 5.182 5.230 9,662,194 +0.03(+0.55%)
Apr 07, 2014 5.178 5.247 5.143 5.202 9,345,807 -0.01(-0.24%)
Apr 04, 2014 5.286 5.304 5.180 5.214 8,059,688 -0.04(-0.71%)
Apr 03, 2014 5.282 5.307 5.202 5.251 7,601,019 -0.05(-0.90%)
Apr 02, 2014 5.273 5.314 5.261 5.299 10,227,572 +0.04(+0.85%)
Apr 01, 2014 5.227 5.278 5.220 5.254 9,983,614 +0.10(+1.88%)
Mar 31, 2014 5.179 5.194 5.149 5.157 11,277,191 +0.02(+0.46%)
Mar 28, 2014 5.168 5.216 5.116 5.133 11,052,007 +0.03(+0.62%)
Mar 27, 2014 5.087 5.130 5.048 5.102 17,824,610 +0.00(+0.00%)
Mar 26, 2014 5.151 5.179 5.095 5.102 13,386,557 +0.02(+0.41%)
Mar 25, 2014 5.117 5.139 5.056 5.081 14,614,756 +0.01(+0.11%)
Mar 24, 2014 5.131 5.154 5.037 5.075 11,840,500 -0.05(-1.00%)
Mar 21, 2014 5.193 5.204 5.118 5.127 15,570,515 -0.07(-1.39%)
Mar 20, 2014 5.123 5.248 5.107 5.199 15,891,577 +0.07(+1.45%)
Mar 19, 2014 5.074 5.185 5.063 5.125 21,557,504 -0.10(-1.95%)
Mar 18, 2014 5.208 5.253 5.176 5.227 11,219,419 -0.01(-0.22%)
Mar 17, 2014 5.260 5.288 5.202 5.238 11,892,536 +0.01(+0.15%)
Mar 14, 2014 5.234 5.283 5.219 5.230 19,862,944 +0.04(+0.83%)
Mar 13, 2014 5.201 5.250 5.071 5.188 31,781,546 -0.14(-2.70%)
Mar 12, 2014 5.607 5.616 5.150 5.331 60,651,588 -0.34(-6.07%)
Mar 11, 2014 5.715 5.763 5.666 5.676 8,992,565 -0.00(-0.03%)
Mar 10, 2014 5.702 5.702 5.623 5.678 10,861,260 -0.07(-1.19%)
Mar 07, 2014 5.831 5.862 5.729 5.746 18,057,590 -0.25(-4.19%)
Mar 06, 2014 5.995 6.016 5.949 5.998 12,569,235 +0.05(+0.78%)
Mar 05, 2014 5.878 5.987 5.869 5.951 10,219,735 +0.06(+1.05%)
Mar 04, 2014 5.817 5.899 5.807 5.889 13,724,008 +0.18(+3.24%)
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.