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
)
17.91
-0.03 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
Nov 01, 2013
5.054
5.074
4.980
5.004
12,065,002
-0.05(-0.92%)
Oct 31, 2013
5.115
5.124
5.048
5.050
11,522,400
-0.06(-1.23%)
Oct 30, 2013
5.141
5.163
5.102
5.113
12,346,204
-0.04(-0.72%)
Oct 29, 2013
5.148
5.188
5.113
5.150
12,834,836
+0.02(+0.35%)
Oct 28, 2013
5.161
5.161
5.082
5.132
10,879,530
-0.01(-0.26%)
Oct 25, 2013
5.164
5.177
5.106
5.146
9,539,180
-0.02(-0.30%)
Oct 24, 2013
5.143
5.186
5.126
5.161
11,039,378
+0.00(+0.09%)
Oct 23, 2013
5.156
5.192
5.145
5.156
12,861,395
-0.05(-1.02%)
Oct 22, 2013
5.227
5.235
5.169
5.209
6,839,758
+0.02(+0.39%)
Oct 21, 2013
5.166
5.208
5.156
5.189
6,699,072
+0.04(+0.72%)
Oct 18, 2013
5.197
5.213
5.139
5.152
10,023,683
-0.01(-0.26%)
Oct 17, 2013
5.091
5.175
5.075
5.166
12,277,884
-0.02(-0.39%)
Oct 16, 2013
5.208
5.248
5.159
5.186
16,639,570
-0.03(-0.51%)
Oct 15, 2013
5.134
5.222
5.131
5.212
19,939,680
+0.05(+1.00%)
Oct 14, 2013
5.095
5.166
5.076
5.161
16,499,218
+0.11(+2.13%)
Oct 11, 2013
5.041
5.142
5.016
5.053
34,998,600
+0.30(+6.21%)
Oct 10, 2013
4.783
4.859
4.752
4.758
31,690,942
+0.06(+1.21%)
Oct 09, 2013
4.698
4.711
4.662
4.701
38,122,664
+0.13(+2.77%)
Oct 08, 2013
4.656
4.672
4.561
4.574
19,746,878
-0.10(-2.19%)
Oct 07, 2013
4.658
4.684
4.636
4.676
12,076,170
+0.00(+0.04%)
Oct 04, 2013
4.665
4.680
4.635
4.674
13,754,301
+0.02(+0.51%)
Oct 03, 2013
4.660
4.682
4.630
4.651
11,662,223
+0.02(+0.51%)
Oct 02, 2013
4.588
4.635
4.576
4.627
9,194,169
+0.02(+0.43%)
Oct 01, 2013
4.558
4.608
4.518
4.607
11,450,599
+0.05(+1.21%)
Sep 30, 2013
4.544
4.593
4.538
4.552
12,305,982
-0.05(-1.05%)
Sep 27, 2013
4.559
4.605
4.540
4.600
16,359,946
-0.01(-0.21%)
Sep 26, 2013
4.628
4.635
4.606
4.610
8,151,839
-0.01(-0.31%)
Sep 25, 2013
4.649
4.664
4.620
4.624
12,343,575
+0.02(+0.53%)
Sep 24, 2013
4.543
4.613
4.533
4.600
13,356,534
+0.01(+0.31%)
Sep 23, 2013
4.546
4.624
4.541
4.585
12,828,437
+0.05(+1.21%)
Sep 20, 2013
4.578
4.589
4.526
4.530
8,900,006
-0.06(-1.30%)
Sep 19, 2013
4.637
4.652
4.565
4.590
11,229,463
-0.05(-1.08%)
Sep 18, 2013
4.529
4.648
4.514
4.640
16,878,216
+0.08(+1.72%)
Sep 17, 2013
4.562
4.577
4.536
4.562
9,975,742
+0.01(+0.25%)
Sep 16, 2013
4.561
4.578
4.545
4.550
17,287,830
+0.01(+0.25%)
Sep 13, 2013
4.514
4.539
4.479
4.539
10,742,340
-0.03(-0.70%)
Sep 12, 2013
4.610
4.610
4.550
4.571
8,458,464
-0.05(-1.13%)
Sep 11, 2013
4.675
4.682
4.594
4.623
16,047,879
-0.05(-1.09%)
Sep 10, 2013
4.669
4.685
4.625
4.674
18,592,490
+0.18(+3.89%)
Sep 09, 2013
4.423
4.506
4.423
4.499
13,467,895
+0.09(+1.99%)
Sep 06, 2013
4.447
4.451
4.374
4.411
10,188,634
+0.05(+1.04%)
Sep 05, 2013
4.332
4.381
4.316
4.366
13,210,626
-0.05(-1.20%)
Sep 04, 2013
4.393
4.437
4.366
4.419
15,146,882
+0.12(+2.75%)
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
.