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
)
16.79
+0.04 (+0.21%)
Streaming Delayed Price
Updated: 12:10 PM EDT, Jun 3, 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, 2019
8.598
8.695
8.526
8.571
33,804,524
+0.24(+2.90%)
Oct 30, 2019
8.392
8.437
8.321
8.330
16,605,075
+0.01(+0.11%)
Oct 29, 2019
8.240
8.392
8.187
8.321
27,018,156
+0.13(+1.64%)
Oct 28, 2019
8.213
8.312
8.178
8.187
13,307,605
-0.04(-0.43%)
Oct 25, 2019
7.981
8.267
7.963
8.222
26,479,132
+0.24(+3.02%)
Oct 24, 2019
7.972
8.035
7.829
7.981
32,216,580
-0.10(-1.22%)
Oct 23, 2019
8.133
8.222
7.999
8.079
29,090,294
+0.03(+0.33%)
Oct 22, 2019
8.088
8.115
7.954
8.053
54,787,624
-0.15(-1.83%)
Oct 21, 2019
7.893
8.326
7.884
8.202
87,484,128
-1.13(-12.11%)
Oct 18, 2019
9.394
9.434
9.332
9.332
25,623,872
-0.02(-0.19%)
Oct 17, 2019
9.377
9.474
9.262
9.350
42,733,196
-0.01(-0.09%)
Oct 16, 2019
9.430
9.500
9.324
9.359
33,106,498
-0.06(-0.66%)
Oct 15, 2019
9.412
9.509
9.281
9.421
46,746,128
+0.04(+0.47%)
Oct 14, 2019
9.650
9.668
9.315
9.377
40,877,136
-0.31(-3.19%)
Oct 11, 2019
9.968
9.986
9.677
9.686
35,353,572
-0.19(-1.88%)
Oct 10, 2019
9.747
9.897
9.659
9.871
15,154,849
+0.02(+0.18%)
Oct 09, 2019
9.792
9.924
9.783
9.853
10,007,781
+0.04(+0.36%)
Oct 08, 2019
9.897
9.924
9.809
9.818
10,492,377
-0.15(-1.51%)
Oct 07, 2019
9.853
9.986
9.800
9.968
9,728,500
+0.06(+0.62%)
Oct 04, 2019
9.897
9.942
9.836
9.906
8,034,522
+0.05(+0.54%)
Oct 03, 2019
9.765
9.897
9.765
9.853
8,118,660
+0.07(+0.72%)
Oct 02, 2019
9.668
9.818
9.659
9.783
9,720,768
+0.04(+0.36%)
Oct 01, 2019
9.897
9.933
9.716
9.747
12,233,361
-0.29(-2.90%)
Sep 30, 2019
10.00
10.08
9.986
10.04
13,733,965
+0.14(+1.43%)
Sep 27, 2019
9.853
9.906
9.761
9.897
11,903,864
+0.07(+0.72%)
Sep 26, 2019
9.774
9.862
9.712
9.827
10,983,393
+0.06(+0.63%)
Sep 25, 2019
9.827
9.845
9.739
9.765
19,579,298
+0.02(+0.18%)
Sep 24, 2019
9.933
9.942
9.721
9.747
15,979,058
+0.04(+0.36%)
Sep 23, 2019
9.694
9.774
9.544
9.712
21,133,048
-0.31(-3.08%)
Sep 20, 2019
10.16
10.24
10.02
10.02
16,925,752
-0.22(-2.15%)
Sep 19, 2019
10.29
10.31
10.22
10.24
9,187,833
-0.09(-0.85%)
Sep 18, 2019
10.35
10.38
10.22
10.33
9,658,872
+0.03(+0.26%)
Sep 17, 2019
10.31
10.38
10.29
10.30
9,282,310
-0.08(-0.77%)
Sep 16, 2019
10.23
10.38
10.21
10.38
9,438,024
-0.01(-0.08%)
Sep 13, 2019
10.40
10.48
10.34
10.39
10,621,860
+0.08(+0.77%)
Sep 12, 2019
10.29
10.34
10.23
10.31
9,037,716
+0.09(+0.86%)
Sep 11, 2019
10.29
10.29
10.21
10.22
10,220,456
-0.04(-0.34%)
Sep 10, 2019
10.21
10.28
10.14
10.26
10,648,240
-0.02(-0.17%)
Sep 09, 2019
10.39
10.39
10.23
10.28
7,456,447
-0.15(-1.44%)
Sep 06, 2019
10.61
10.63
10.43
10.43
11,733,972
-0.23(-2.15%)
Sep 05, 2019
10.41
10.67
10.38
10.66
28,383,878
+0.34(+3.34%)
Sep 04, 2019
10.09
10.31
10.07
10.31
20,878,526
+0.35(+3.55%)
Sep 03, 2019
10.06
10.07
9.906
9.959
10,479,759
-0.19(-1.83%)
Aug 30, 2019
10.14
10.15
10.04
10.14
8,004,168
+0.09(+0.88%)
Aug 29, 2019
9.959
10.14
9.959
10.06
12,382,451
+0.17(+1.70%)
Aug 28, 2019
9.880
9.942
9.827
9.889
6,252,674
+0.04(+0.45%)
Aug 27, 2019
9.800
9.853
9.783
9.845
7,892,892
+0.02(+0.18%)
Aug 26, 2019
9.809
9.915
9.800
9.827
6,913,928
+0.02(+0.18%)
Aug 23, 2019
9.942
9.995
9.800
9.809
9,528,437
-0.09(-0.89%)
Aug 22, 2019
9.959
9.999
9.880
9.897
7,194,982
-0.08(-0.80%)
Aug 21, 2019
10.07
10.11
9.959
9.977
7,999,480
-0.03(-0.26%)
Aug 20, 2019
9.924
10.06
9.880
10.00
15,333,906
+0.18(+1.80%)
Aug 19, 2019
9.774
9.871
9.765
9.827
12,686,912
+0.05(+0.54%)
Aug 16, 2019
9.641
9.792
9.633
9.774
10,669,883
+0.12(+1.28%)
Aug 15, 2019
9.597
9.756
9.509
9.650
16,891,736
+0.12(+1.30%)
Aug 14, 2019
9.677
9.686
9.527
9.527
9,331,343
-0.24(-2.44%)
Aug 13, 2019
9.580
9.800
9.518
9.765
14,224,056
-0.04(-0.36%)
Aug 12, 2019
9.765
9.822
9.747
9.800
5,037,519
-0.03(-0.27%)
Aug 09, 2019
9.933
9.942
9.783
9.827
6,917,880
-0.11(-1.07%)
Aug 08, 2019
9.933
10.02
9.889
9.933
13,451,181
+0.08(+0.81%)
Aug 07, 2019
9.668
9.853
9.602
9.853
16,060,061
+0.14(+1.45%)
Aug 06, 2019
9.721
9.743
9.633
9.712
17,402,918
+0.09(+0.92%)
Aug 05, 2019
9.703
9.739
9.571
9.624
8,078,383
-0.16(-1.62%)
Aug 02, 2019
9.880
9.897
9.752
9.783
11,476,416
-0.16(-1.60%)
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
.