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 31, 2019 9.147 9.173 9.069 9.121 9,758,021 -0.09(-0.95%)
May 30, 2019 9.043 9.234 9.034 9.208 9,527,597 +0.26(+2.92%)
May 29, 2019 8.999 9.008 8.912 8.947 9,952,616 -0.03(-0.29%)
May 28, 2019 9.060 9.104 8.973 8.973 13,449,082 +0.06(+0.68%)
May 24, 2019 8.947 9.017 8.912 8.912 12,160,881 +0.06(+0.69%)
May 23, 2019 8.781 8.877 8.720 8.851 6,685,256 -0.05(-0.59%)
May 22, 2019 8.877 8.990 8.864 8.903 9,916,797 +0.03(+0.39%)
May 21, 2019 8.886 8.890 8.820 8.869 15,888,054 -0.02(-0.20%)
May 20, 2019 8.982 9.025 8.842 8.886 19,692,674 +0.03(+0.30%)
May 17, 2019 9.060 9.095 8.842 8.860 14,265,406 -0.30(-3.24%)
May 16, 2019 9.130 9.200 9.117 9.156 9,760,217 +0.10(+1.15%)
May 15, 2019 8.912 9.051 8.877 9.051 13,328,488 +0.16(+1.76%)
May 14, 2019 8.842 8.964 8.825 8.895 6,755,914 +0.09(+0.99%)
May 13, 2019 8.860 8.869 8.747 8.808 15,277,150 -0.13(-1.46%)
May 10, 2019 8.912 8.947 8.808 8.938 21,828,450 +0.05(+0.59%)
May 09, 2019 9.008 9.021 8.877 8.886 20,803,744 -0.17(-1.83%)
May 08, 2019 9.078 9.086 8.938 9.051 13,607,557 +0.04(+0.48%)
May 07, 2019 9.095 9.112 8.964 9.008 15,223,264 -0.10(-1.05%)
May 06, 2019 8.982 9.165 8.982 9.104 15,062,226 +0.10(+1.16%)
May 03, 2019 9.200 9.200 8.777 8.999 35,102,660 -0.21(-2.27%)
May 02, 2019 9.269 9.339 9.121 9.208 14,367,436 -0.17(-1.86%)
May 01, 2019 9.417 9.478 9.374 9.383 10,574,612 +0.01(+0.09%)
Apr 30, 2019 9.426 9.478 9.365 9.374 9,679,277 +0.01(+0.09%)
Apr 29, 2019 9.313 9.387 9.287 9.365 7,985,644 +0.09(+0.94%)
Apr 26, 2019 9.269 9.304 9.200 9.278 6,160,447 +0.11(+1.24%)
Apr 25, 2019 9.208 9.208 9.060 9.165 8,069,802 -0.05(-0.57%)
Apr 24, 2019 9.252 9.317 9.200 9.217 13,929,211 +0.04(+0.47%)
Apr 23, 2019 9.130 9.269 9.126 9.173 15,283,857 +0.07(+0.77%)
Apr 22, 2019 9.095 9.121 9.051 9.104 8,485,689 +0.05(+0.58%)
Apr 18, 2019 9.104 9.139 9.004 9.051 21,014,258 -0.02(-0.19%)
Apr 17, 2019 9.078 9.112 9.034 9.069 11,488,370 +0.03(+0.39%)
Apr 16, 2019 9.200 9.208 9.025 9.034 24,601,106 -0.17(-1.89%)
Apr 15, 2019 9.243 9.243 9.147 9.208 18,307,742 +0.02(+0.19%)
Apr 12, 2019 9.234 9.330 9.104 9.191 31,670,496 -0.37(-3.83%)
Apr 11, 2019 9.626 9.635 9.496 9.557 22,610,216 -0.10(-0.99%)
Apr 10, 2019 9.687 9.731 9.618 9.653 17,391,950 -0.06(-0.63%)
Apr 09, 2019 9.783 9.809 9.705 9.714 18,211,716 -0.14(-1.41%)
Apr 08, 2019 9.827 9.914 9.818 9.853 5,462,965 -0.01(-0.09%)
Apr 05, 2019 9.731 9.896 9.714 9.862 10,514,934 +0.22(+2.26%)
Apr 04, 2019 9.661 9.714 9.583 9.644 6,495,546 -0.11(-1.16%)
Apr 03, 2019 9.757 9.822 9.722 9.757 8,627,837 +0.02(+0.18%)
Apr 02, 2019 9.722 9.809 9.670 9.740 8,794,553 +0.08(+0.81%)
Apr 01, 2019 9.644 9.718 9.609 9.661 6,618,012 +0.14(+1.46%)
Mar 29, 2019 9.522 9.609 9.509 9.522 6,729,222 +0.04(+0.46%)
Mar 28, 2019 9.504 9.531 9.435 9.478 6,232,910 +0.13(+1.40%)
Mar 27, 2019 9.400 9.430 9.295 9.348 6,479,626 -0.08(-0.83%)
Mar 26, 2019 9.461 9.478 9.383 9.426 5,081,916 +0.00(+0.00%)
Mar 25, 2019 9.461 9.478 9.383 9.426 8,405,286 -0.05(-0.55%)
Mar 22, 2019 9.626 9.683 9.461 9.478 9,786,030 -0.16(-1.63%)
Mar 21, 2019 9.531 9.648 9.531 9.635 5,863,364 +0.10(+1.10%)
Mar 20, 2019 9.557 9.613 9.478 9.531 8,742,763 +0.03(+0.37%)
Mar 19, 2019 9.409 9.504 9.400 9.496 8,269,510 +0.16(+1.68%)
Mar 18, 2019 9.322 9.356 9.304 9.339 6,690,695 +0.02(+0.19%)
Mar 15, 2019 9.313 9.383 9.313 9.322 8,159,253 +0.09(+0.94%)
Mar 14, 2019 9.165 9.243 9.126 9.234 6,846,507 +0.04(+0.47%)
Mar 13, 2019 9.173 9.234 9.130 9.191 12,408,459 +0.03(+0.29%)
Mar 12, 2019 9.173 9.191 9.112 9.165 10,479,711 -0.03(-0.28%)
Mar 11, 2019 9.130 9.208 9.112 9.191 6,310,280 +0.07(+0.76%)
Mar 08, 2019 9.069 9.130 9.025 9.121 7,054,073 -0.02(-0.19%)
Mar 07, 2019 9.278 9.330 9.130 9.139 9,532,262 -0.19(-2.05%)
Mar 06, 2019 9.322 9.365 9.304 9.330 6,917,785 -0.05(-0.56%)
Mar 05, 2019 9.339 9.404 9.278 9.383 6,400,539 +0.04(+0.47%)
Mar 04, 2019 9.452 9.461 9.287 9.339 6,486,611 -0.10(-1.11%)
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.