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
)
17.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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, 2018
7.630
7.634
7.504
7.529
22,889,282
-0.10(-1.31%)
Jan 30, 2018
7.621
7.680
7.621
7.630
15,056,750
-0.13(-1.62%)
Jan 29, 2018
7.764
7.805
7.734
7.755
14,998,451
+0.02(+0.27%)
Jan 26, 2018
7.734
7.755
7.663
7.734
9,021,001
+0.02(+0.27%)
Jan 25, 2018
7.747
7.751
7.676
7.713
11,718,363
-0.00(-0.05%)
Jan 24, 2018
7.772
7.822
7.709
7.718
18,936,482
+0.00(+0.05%)
Jan 23, 2018
7.697
7.768
7.676
7.713
14,362,411
+0.07(+0.87%)
Jan 22, 2018
7.554
7.655
7.521
7.646
23,061,794
+0.13(+1.67%)
Jan 19, 2018
7.488
7.529
7.488
7.521
9,216,606
+0.03(+0.39%)
Jan 18, 2018
7.592
7.605
7.452
7.492
20,849,670
-0.08(-1.10%)
Jan 17, 2018
7.567
7.630
7.546
7.575
30,600,308
+0.14(+1.91%)
Jan 16, 2018
7.421
7.626
7.396
7.433
40,992,344
+0.41(+5.77%)
Jan 12, 2018
7.028
7.028
7.028
0
-0.19(-2.66%)
Jan 11, 2018
7.166
7.262
7.145
7.220
42,065,704
+0.12(+1.65%)
Jan 10, 2018
6.982
7.170
6.982
7.103
19,676,742
+0.10(+1.49%)
Jan 09, 2018
6.919
7.007
6.919
6.998
15,457,402
+0.11(+1.58%)
Jan 08, 2018
6.848
6.906
6.831
6.890
13,392,906
+0.05(+0.80%)
Jan 05, 2018
6.760
6.848
6.752
6.835
11,736,922
+0.13(+1.87%)
Jan 04, 2018
6.773
6.773
6.697
6.710
19,460,954
-0.04(-0.62%)
Jan 03, 2018
6.789
6.802
6.731
6.752
12,259,842
-0.06(-0.86%)
Jan 02, 2018
6.802
6.831
6.785
6.810
14,708,383
+0.03(+0.43%)
Dec 29, 2017
6.781
6.781
6.781
0
+0.03(+0.37%)
Dec 28, 2017
6.789
6.815
6.752
6.756
6,358,019
-0.01(-0.12%)
Dec 27, 2017
6.769
6.785
6.752
6.764
11,149,614
-0.01(-0.19%)
Dec 26, 2017
6.743
6.802
6.735
6.777
4,903,103
+0.05(+0.68%)
Dec 22, 2017
6.819
6.844
6.727
6.731
9,153,327
+0.00(+0.06%)
Dec 21, 2017
6.760
6.783
6.710
6.727
10,438,737
+0.04(+0.56%)
Dec 20, 2017
6.710
6.723
6.681
6.689
8,004,547
+0.00(+0.06%)
Dec 19, 2017
6.677
6.710
6.651
6.685
6,110,463
-0.02(-0.31%)
Dec 18, 2017
6.718
6.723
6.672
6.706
8,979,688
-0.01(-0.12%)
Dec 15, 2017
6.697
6.743
6.689
6.714
11,477,802
+0.07(+1.01%)
Dec 14, 2017
6.660
6.689
6.643
6.647
11,088,619
+0.00(+0.06%)
Dec 13, 2017
6.647
6.718
6.639
6.643
13,889,529
-0.01(-0.13%)
Dec 12, 2017
6.626
6.670
6.582
6.651
12,172,995
+0.02(+0.32%)
Dec 11, 2017
6.572
6.635
6.564
6.631
7,602,196
+0.08(+1.15%)
Dec 08, 2017
6.526
6.572
6.526
6.555
7,300,076
+0.00(+0.06%)
Dec 07, 2017
6.543
6.574
6.526
6.551
7,129,051
+0.05(+0.71%)
Dec 06, 2017
6.513
6.559
6.501
6.505
9,954,777
-0.05(-0.83%)
Dec 05, 2017
6.488
6.585
6.484
6.559
13,458,659
+0.10(+1.49%)
Dec 04, 2017
6.522
6.589
6.455
6.463
16,846,468
+0.17(+2.66%)
Dec 01, 2017
6.388
6.438
6.288
6.296
13,231,141
-0.21(-3.21%)
Nov 30, 2017
6.447
6.530
6.426
6.505
12,067,682
+0.03(+0.39%)
Nov 29, 2017
6.505
6.509
6.451
6.480
6,307,577
-0.03(-0.39%)
Nov 28, 2017
6.455
6.566
6.455
6.505
9,181,473
+0.01(+0.19%)
Nov 27, 2017
6.518
6.526
6.476
6.493
12,115,342
-0.03(-0.51%)
Nov 24, 2017
6.488
6.570
6.451
6.526
16,092,497
+0.17(+2.70%)
Nov 22, 2017
6.325
6.363
6.321
6.355
4,168,002
+0.03(+0.53%)
Nov 21, 2017
6.342
6.365
6.309
6.321
7,405,417
+0.02(+0.27%)
Nov 20, 2017
6.325
6.334
6.275
6.304
4,992,758
-0.05(-0.72%)
Nov 17, 2017
6.334
6.363
6.319
6.350
7,688,790
-0.03(-0.52%)
Nov 16, 2017
6.367
6.434
6.359
6.384
14,232,738
+0.18(+2.90%)
Nov 15, 2017
6.221
6.254
5.987
6.204
4,996,745
-0.03(-0.47%)
Nov 14, 2017
6.192
6.254
6.146
6.233
11,127,512
+0.05(+0.74%)
Nov 13, 2017
6.229
6.229
6.167
6.187
6,983,139
-0.09(-1.40%)
Nov 10, 2017
6.267
6.284
6.250
6.275
9,192,203
+0.01(+0.20%)
Nov 09, 2017
6.208
6.267
6.208
6.263
11,016,521
+0.03(+0.40%)
Nov 08, 2017
6.221
6.258
6.217
6.238
7,175,271
+0.03(+0.47%)
Nov 07, 2017
6.275
6.309
6.196
6.208
11,188,619
+0.01(+0.20%)
Nov 06, 2017
6.133
6.221
6.129
6.196
6,286,131
+0.08(+1.30%)
Nov 03, 2017
6.137
6.154
6.106
6.116
5,614,635
+0.02(+0.27%)
Nov 02, 2017
6.141
6.158
6.091
6.100
7,572,510
-0.03(-0.41%)
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
.