Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infosys Ltd ADR
(NY:
INFY
)
17.79
-0.02 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
5.562
5.607
5.521
5.598
22,053,446
-0.02(-0.29%)
Jan 30, 2017
5.708
5.737
5.598
5.615
28,502,756
-0.05(-0.93%)
Jan 27, 2017
5.676
5.727
5.643
5.668
28,023,348
+0.06(+1.09%)
Jan 26, 2017
5.696
5.698
5.594
5.607
18,567,558
-0.09(-1.50%)
Jan 25, 2017
5.749
5.765
5.668
5.692
27,749,808
-0.05(-0.85%)
Jan 24, 2017
5.753
5.781
5.700
5.741
18,612,624
+0.01(+0.21%)
Jan 23, 2017
5.834
5.840
5.725
5.729
31,601,976
-0.11(-1.88%)
Jan 20, 2017
5.830
5.863
5.798
5.838
8,897,706
-0.01(-0.21%)
Jan 19, 2017
5.879
5.897
5.830
5.851
10,474,957
-0.02(-0.35%)
Jan 18, 2017
5.895
5.907
5.851
5.871
18,273,710
-0.02(-0.35%)
Jan 17, 2017
5.871
5.907
5.851
5.891
16,511,148
-0.00(-0.07%)
Jan 13, 2017
5.895
5.895
5.895
0
-0.30(-4.92%)
Jan 12, 2017
6.221
6.253
6.135
6.200
15,813,367
+0.02(+0.39%)
Jan 11, 2017
6.017
6.188
6.017
6.176
30,947,790
+0.17(+2.77%)
Jan 10, 2017
6.021
6.082
6.005
6.009
27,127,494
-0.07(-1.20%)
Jan 09, 2017
5.981
6.115
5.968
6.082
23,518,264
+0.06(+0.94%)
Jan 06, 2017
5.981
6.042
5.879
6.025
33,332,672
-0.08(-1.33%)
Jan 05, 2017
6.119
6.143
6.078
6.107
14,668,392
-0.04(-0.73%)
Jan 04, 2017
6.038
6.188
6.038
6.151
14,870,917
+0.16(+2.65%)
Jan 03, 2017
6.009
6.025
5.948
5.993
9,502,945
-0.04(-0.61%)
Dec 30, 2016
6.029
6.029
6.029
0
+0.04(+0.61%)
Dec 29, 2016
5.985
6.021
5.964
5.993
4,158,880
+0.00(+0.07%)
Dec 28, 2016
6.025
6.029
5.981
5.989
6,541,898
-0.03(-0.54%)
Dec 27, 2016
6.013
6.046
6.009
6.021
2,822,333
+0.02(+0.41%)
Dec 23, 2016
5.997
5.997
5.997
0
-0.02(-0.34%)
Dec 22, 2016
5.985
6.038
5.928
6.017
7,159,035
-0.07(-1.14%)
Dec 21, 2016
6.058
6.086
6.034
6.086
6,089,658
+0.02(+0.27%)
Dec 20, 2016
6.061
6.078
6.042
6.070
7,882,130
+0.02(+0.40%)
Dec 19, 2016
6.066
6.086
6.034
6.046
5,050,131
-0.01(-0.20%)
Dec 16, 2016
6.095
6.129
6.017
6.058
12,503,112
+0.01(+0.13%)
Dec 15, 2016
6.034
6.101
6.025
6.050
7,729,977
+0.02(+0.27%)
Dec 14, 2016
6.086
6.103
6.021
6.034
7,629,616
-0.05(-0.87%)
Dec 13, 2016
6.005
6.115
6.005
6.086
10,398,141
+0.11(+1.84%)
Dec 12, 2016
5.968
5.989
5.912
5.977
6,250,990
-0.02(-0.27%)
Dec 09, 2016
6.034
6.058
5.985
5.993
13,736,327
-0.02(-0.27%)
Dec 08, 2016
6.050
6.062
5.981
6.009
9,800,118
-0.00(-0.07%)
Dec 07, 2016
5.908
6.038
5.899
6.013
12,239,965
+0.13(+2.21%)
Dec 06, 2016
5.891
5.891
5.836
5.883
7,350,059
+0.05(+0.91%)
Dec 05, 2016
5.838
5.907
5.828
5.830
10,987,831
+0.01(+0.21%)
Dec 02, 2016
5.798
5.842
5.757
5.818
9,110,058
+0.00(+0.00%)
Dec 01, 2016
5.924
5.928
5.806
5.818
15,420,555
-0.07(-1.17%)
Nov 30, 2016
5.932
5.983
5.883
5.887
14,216,501
-0.01(-0.14%)
Nov 29, 2016
5.916
5.924
5.867
5.895
7,912,595
-0.02(-0.41%)
Nov 28, 2016
6.017
6.017
5.912
5.920
17,124,506
+0.01(+0.21%)
Nov 25, 2016
5.928
5.973
5.883
5.907
9,476,229
+0.16(+2.83%)
Nov 23, 2016
5.745
5.745
5.745
0
+0.03(+0.50%)
Nov 22, 2016
5.659
5.745
5.635
5.716
18,492,980
+0.02(+0.43%)
Nov 21, 2016
5.647
5.696
5.586
5.692
14,168,674
+0.04(+0.79%)
Nov 18, 2016
5.708
5.773
5.637
5.647
24,383,018
-0.09(-1.49%)
Nov 17, 2016
5.741
5.769
5.708
5.733
12,716,260
-0.00(-0.07%)
Nov 16, 2016
5.757
5.765
5.704
5.737
17,051,884
+0.04(+0.79%)
Nov 15, 2016
5.830
5.830
5.684
5.692
28,951,386
-0.02(-0.43%)
Nov 14, 2016
5.830
5.830
5.655
5.716
29,897,864
-0.18(-3.10%)
Nov 11, 2016
5.786
5.912
5.769
5.899
19,392,714
+0.03(+0.48%)
Nov 10, 2016
5.891
5.903
5.810
5.871
23,815,388
-0.04(-0.69%)
Nov 09, 2016
6.066
6.066
5.846
5.912
42,037,336
-0.25(-4.09%)
Nov 08, 2016
6.188
6.204
6.139
6.164
10,571,481
-0.03(-0.53%)
Nov 07, 2016
6.208
6.237
6.168
6.196
10,770,806
+0.08(+1.33%)
Nov 04, 2016
6.082
6.164
6.068
6.115
13,759,108
+0.03(+0.53%)
Nov 03, 2016
6.115
6.127
6.070
6.082
9,114,443
-0.08(-1.32%)
Nov 02, 2016
6.176
6.186
6.107
6.164
5,761,327
-0.04(-0.66%)
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
.