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, 2014
5.575
5.588
5.544
5.576
15,190,861
-0.06(-1.15%)
Jan 30, 2014
5.619
5.646
5.588
5.641
18,149,654
+0.09(+1.56%)
Jan 29, 2014
5.585
5.601
5.538
5.554
11,246,251
+0.03(+0.52%)
Jan 28, 2014
5.583
5.583
5.517
5.525
16,772,207
-0.01(-0.26%)
Jan 27, 2014
5.646
5.778
5.535
5.540
31,477,672
-0.13(-2.23%)
Jan 24, 2014
5.743
5.769
5.666
5.666
14,321,566
-0.16(-2.73%)
Jan 23, 2014
5.829
5.859
5.791
5.825
15,001,438
-0.03(-0.47%)
Jan 22, 2014
5.799
5.869
5.779
5.853
18,374,030
+0.09(+1.59%)
Jan 21, 2014
5.772
5.846
5.713
5.761
25,909,124
+0.02(+0.41%)
Jan 17, 2014
5.761
5.738
5.738
5.738
72,549,952
-0.04(-0.69%)
Jan 16, 2014
5.766
5.782
5.751
5.778
22,413,530
+0.07(+1.18%)
Jan 15, 2014
5.763
5.801
5.701
5.710
17,162,252
-0.05(-0.89%)
Jan 14, 2014
5.721
5.770
5.667
5.761
13,518,627
+0.11(+1.89%)
Jan 13, 2014
5.710
5.759
5.652
5.655
18,858,008
-0.01(-0.15%)
Jan 10, 2014
5.505
5.684
5.473
5.663
48,822,264
+0.32(+5.97%)
Jan 09, 2014
5.318
5.425
5.285
5.345
20,035,642
+0.04(+0.70%)
Jan 08, 2014
5.283
5.307
5.258
5.307
12,623,467
-0.03(-0.59%)
Jan 07, 2014
5.312
5.367
5.297
5.339
8,143,810
-0.02(-0.39%)
Jan 06, 2014
5.415
5.417
5.346
5.360
6,330,092
-0.08(-1.47%)
Jan 03, 2014
5.440
5.481
5.415
5.440
11,059,907
+0.15(+2.92%)
Jan 02, 2014
5.354
5.354
5.274
5.286
4,782,197
-0.10(-1.89%)
Dec 31, 2013
5.397
5.387
5.387
5.387
15,187,415
+0.01(+0.11%)
Dec 30, 2013
5.406
5.415
5.370
5.382
9,701,476
-0.16(-2.94%)
Dec 27, 2013
5.521
5.552
5.506
5.544
10,150,942
+0.07(+1.32%)
Dec 26, 2013
5.447
5.478
5.447
5.472
8,821,192
+0.03(+0.59%)
Dec 24, 2013
5.392
5.449
5.382
5.440
5,512,403
+0.03(+0.47%)
Dec 23, 2013
5.356
5.420
5.353
5.414
13,807,573
-0.01(-0.21%)
Dec 20, 2013
5.431
5.436
5.403
5.425
13,226,740
+0.04(+0.80%)
Dec 19, 2013
5.362
5.399
5.331
5.383
8,781,690
+0.03(+0.62%)
Dec 18, 2013
5.313
5.356
5.235
5.349
6,969,485
+0.03(+0.59%)
Dec 17, 2013
5.300
5.368
5.278
5.318
6,544,530
+0.02(+0.38%)
Dec 16, 2013
5.297
5.346
5.264
5.298
19,270,220
+0.12(+2.37%)
Dec 13, 2013
5.141
5.200
5.133
5.175
5,805,057
+0.05(+0.91%)
Dec 12, 2013
5.152
5.182
5.108
5.129
6,688,199
-0.04(-0.76%)
Dec 11, 2013
5.240
5.284
5.164
5.168
6,873,597
-0.07(-1.42%)
Dec 10, 2013
5.242
5.271
5.204
5.242
5,622,464
-0.01(-0.22%)
Dec 09, 2013
5.236
5.264
5.223
5.253
9,112,039
-0.03(-0.52%)
Dec 06, 2013
5.208
5.311
5.201
5.281
14,464,300
+0.15(+2.99%)
Dec 05, 2013
5.164
5.186
5.106
5.128
6,914,455
-0.05(-0.92%)
Dec 04, 2013
5.065
5.181
5.090
5.175
11,427,563
+0.11(+2.18%)
Dec 03, 2013
5.116
5.118
5.053
5.065
7,892,507
-0.03(-0.65%)
Dec 02, 2013
5.141
5.160
5.094
5.098
6,488,386
-0.04(-0.85%)
Nov 29, 2013
5.117
5.190
5.105
5.142
4,279,529
+0.08(+1.56%)
Nov 27, 2013
5.068
5.079
5.035
5.063
11,405,070
-0.04(-0.75%)
Nov 26, 2013
5.067
5.127
5.029
5.101
10,434,550
+0.03(+0.68%)
Nov 25, 2013
5.107
5.107
5.062
5.067
10,857,184
-0.07(-1.28%)
Nov 22, 2013
5.101
5.142
5.085
5.132
7,971,050
+0.04(+0.75%)
Nov 21, 2013
5.110
5.112
5.069
5.094
10,718,033
-0.08(-1.64%)
Nov 20, 2013
5.213
5.223
5.160
5.179
6,595,704
-0.05(-0.96%)
Nov 19, 2013
5.292
5.302
5.212
5.229
10,002,367
-0.04(-0.78%)
Nov 18, 2013
5.215
5.290
5.212
5.270
14,609,650
+0.07(+1.37%)
Nov 15, 2013
5.139
5.214
5.138
5.199
12,038,684
+0.06(+1.20%)
Nov 14, 2013
5.070
5.141
5.034
5.137
12,525,142
+0.05(+0.90%)
Nov 13, 2013
5.001
5.107
5.001
5.091
10,571,201
+0.07(+1.40%)
Nov 12, 2013
5.030
5.032
4.985
5.021
8,673,184
-0.05(-0.90%)
Nov 11, 2013
5.076
5.105
5.046
5.067
11,440,727
-0.04(-0.84%)
Nov 08, 2013
5.089
5.109
5.046
5.109
10,780,606
+0.00(+0.02%)
Nov 07, 2013
5.137
5.169
5.100
5.109
16,687,571
+0.01(+0.17%)
Nov 06, 2013
5.045
5.125
5.045
5.100
12,946,389
+0.06(+1.25%)
Nov 05, 2013
5.029
5.046
5.006
5.037
11,647,989
+0.05(+0.97%)
Nov 04, 2013
5.013
5.026
4.979
4.989
13,002,669
-0.02(-0.30%)
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
.