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 (%)
Oct 31, 2017
6.150
6.250
6.150
6.208
16,731,542
+0.07(+1.09%)
Oct 30, 2017
6.116
6.191
6.100
6.141
14,709,839
-0.05(-0.73%)
Oct 27, 2017
6.174
6.220
6.133
6.187
18,099,808
-0.00(-0.07%)
Oct 26, 2017
6.203
6.224
6.172
6.191
16,169,943
+0.00(+0.00%)
Oct 25, 2017
6.055
6.203
6.046
6.191
20,082,036
+0.20(+3.37%)
Oct 24, 2017
5.918
6.005
5.836
5.989
28,524,306
-0.13(-2.09%)
Oct 23, 2017
6.063
6.174
6.026
6.116
23,140,882
+0.11(+1.85%)
Oct 20, 2017
6.050
6.081
6.005
6.005
14,508,150
-0.06(-0.95%)
Oct 19, 2017
6.001
6.079
5.976
6.063
6,540,058
+0.05(+0.82%)
Oct 18, 2017
5.980
6.022
5.931
6.013
9,461,706
+0.05(+0.83%)
Oct 17, 2017
6.030
6.038
5.939
5.964
18,322,960
-0.07(-1.09%)
Oct 16, 2017
6.112
6.125
6.009
6.030
14,283,811
-0.04(-0.61%)
Oct 13, 2017
6.067
6.088
6.046
6.067
7,034,979
+0.04(+0.68%)
Oct 12, 2017
6.042
6.042
6.009
6.026
7,558,262
+0.01(+0.21%)
Oct 11, 2017
6.079
6.096
5.991
6.013
12,243,052
-0.07(-1.22%)
Oct 10, 2017
6.104
6.123
6.083
6.088
8,568,199
+0.03(+0.48%)
Oct 09, 2017
6.050
6.067
6.030
6.059
4,557,262
+0.02(+0.41%)
Oct 06, 2017
6.026
6.048
6.005
6.034
5,401,857
+0.05(+0.76%)
Oct 05, 2017
6.001
6.017
5.964
5.989
6,038,162
+0.00(+0.07%)
Oct 04, 2017
5.989
6.015
5.972
5.984
13,188,955
-0.02(-0.27%)
Oct 03, 2017
6.005
6.030
5.933
6.001
19,164,292
-0.05(-0.89%)
Oct 02, 2017
6.017
6.067
5.984
6.055
12,411,984
+0.04(+0.62%)
Sep 29, 2017
5.894
6.050
5.894
6.017
14,589,743
+0.13(+2.24%)
Sep 28, 2017
5.894
5.902
5.861
5.885
10,171,510
-0.01(-0.21%)
Sep 27, 2017
5.923
5.898
9,208,846
-0.02(-0.28%)
Sep 26, 2017
5.956
5.964
5.902
5.914
10,683,563
+0.01(+0.21%)
Sep 25, 2017
5.989
6.009
5.890
5.902
13,752,727
-0.12(-1.92%)
Sep 22, 2017
6.005
6.022
5.960
6.017
12,650,566
-0.02(-0.34%)
Sep 21, 2017
6.083
6.092
6.013
6.038
19,059,734
-0.08(-1.35%)
Sep 20, 2017
6.088
6.158
6.075
6.121
14,491,280
+0.02(+0.27%)
Sep 19, 2017
6.129
6.129
6.075
6.104
5,138,091
+0.00(+0.00%)
Sep 18, 2017
6.108
6.112
6.079
6.104
9,576,024
+0.06(+1.02%)
Sep 15, 2017
6.067
6.079
6.030
6.042
12,268,612
+0.04(+0.69%)
Sep 14, 2017
5.993
6.030
5.947
6.001
8,733,002
+0.01(+0.14%)
Sep 13, 2017
5.989
5.997
5.956
5.993
7,165,779
-0.00(-0.07%)
Sep 12, 2017
5.997
6.022
5.974
5.997
10,899,123
-0.01(-0.21%)
Sep 11, 2017
5.993
6.050
5.968
6.009
17,000,768
+0.02(+0.28%)
Sep 08, 2017
6.001
6.005
5.960
5.993
21,730,986
-0.02(-0.34%)
Sep 07, 2017
6.030
6.065
6.011
6.013
9,698,823
-0.02(-0.27%)
Sep 06, 2017
6.030
6.057
6.005
6.030
15,221,157
-0.01(-0.20%)
Sep 05, 2017
6.088
6.092
6.009
6.042
15,202,667
-0.08(-1.28%)
Sep 01, 2017
6.207
6.220
6.106
6.121
12,927,788
-0.07(-1.07%)
Aug 31, 2017
6.187
6.207
6.158
6.187
21,327,860
-0.02(-0.33%)
Aug 30, 2017
6.265
6.281
6.191
6.207
16,402,938
-0.09(-1.44%)
Aug 29, 2017
6.265
6.314
6.253
6.298
17,136,244
-0.02(-0.26%)
Aug 28, 2017
6.339
6.372
6.294
6.314
24,241,126
+0.07(+1.06%)
Aug 25, 2017
6.207
6.259
6.207
6.248
20,968,758
+0.07(+1.07%)
Aug 24, 2017
6.154
6.203
6.071
6.182
18,388,300
+0.07(+1.15%)
Aug 23, 2017
5.997
6.129
5.964
6.112
40,187,084
+0.23(+3.93%)
Aug 22, 2017
5.914
5.931
5.807
5.881
37,055,056
-0.12(-2.06%)
Aug 21, 2017
5.795
6.053
5.725
6.005
74,441,688
-0.09(-1.56%)
Aug 18, 2017
6.224
6.224
5.976
6.100
81,453,840
-0.47(-7.16%)
Aug 17, 2017
6.607
6.659
6.554
6.570
22,042,108
+0.12(+1.79%)
Aug 16, 2017
6.380
6.562
6.356
6.455
18,671,524
+0.07(+1.03%)
Aug 15, 2017
6.380
6.401
6.364
6.389
5,378,445
+0.01(+0.13%)
Aug 14, 2017
6.409
6.434
6.380
6.380
4,685,810
-0.01(-0.13%)
Aug 11, 2017
6.356
6.409
6.347
6.389
8,285,148
+0.07(+1.11%)
Aug 10, 2017
6.438
6.442
6.306
6.319
12,033,917
-0.12(-1.79%)
Aug 09, 2017
6.393
6.434
6.376
6.434
6,118,571
+0.03(+0.52%)
Aug 08, 2017
6.409
6.459
6.395
6.401
6,003,883
-0.01(-0.13%)
Aug 07, 2017
6.422
6.434
6.378
6.409
8,252,610
-0.05(-0.83%)
Aug 04, 2017
6.512
6.517
6.463
6.463
5,374,917
-0.04(-0.63%)
Aug 03, 2017
6.512
6.525
6.438
6.504
13,681,240
-0.00(-0.06%)
Aug 02, 2017
6.537
6.541
6.488
6.508
6,608,917
-0.05(-0.82%)
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
.