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 28, 2014
6.770
6.823
6.731
6.783
8,503,761
-0.00(-0.04%)
Nov 26, 2014
6.717
6.786
6.786
6.786
43,079,540
+0.10(+1.48%)
Nov 25, 2014
6.697
6.728
6.655
6.687
13,498,785
-0.08(-1.16%)
Nov 24, 2014
6.664
6.795
6.640
6.766
20,410,394
+0.18(+2.67%)
Nov 21, 2014
6.526
6.596
6.501
6.590
10,075,310
+0.16(+2.41%)
Nov 20, 2014
6.587
6.619
6.391
6.434
31,177,160
-0.09(-1.44%)
Nov 19, 2014
6.550
6.559
6.506
6.529
16,176,954
-0.01(-0.16%)
Nov 18, 2014
6.618
6.654
6.494
6.539
16,221,033
-0.06(-0.97%)
Nov 17, 2014
6.604
6.691
6.599
6.603
9,268,485
+0.01(+0.22%)
Nov 14, 2014
6.589
6.595
6.548
6.589
7,136,253
-0.01(-0.18%)
Nov 13, 2014
6.606
6.631
6.576
6.600
7,671,999
+0.08(+1.21%)
Nov 12, 2014
6.517
6.569
6.505
6.522
13,210,242
-0.00(-0.06%)
Nov 11, 2014
6.569
6.591
6.511
6.526
9,183,294
-0.06(-0.84%)
Nov 10, 2014
6.591
6.628
6.565
6.581
9,293,917
-0.02(-0.35%)
Nov 07, 2014
6.567
6.631
6.567
6.604
13,482,012
+0.04(+0.62%)
Nov 06, 2014
6.554
6.592
6.537
6.564
7,340,686
+0.01(+0.13%)
Nov 05, 2014
6.575
6.617
6.494
6.555
11,332,287
+0.04(+0.69%)
Nov 04, 2014
6.509
6.536
6.479
6.510
7,591,770
+0.00(+0.04%)
Nov 03, 2014
6.478
6.532
6.471
6.507
10,450,011
+0.01(+0.21%)
Oct 31, 2014
6.432
6.498
6.410
6.494
17,762,218
+0.16(+2.48%)
Oct 30, 2014
6.236
6.355
6.224
6.336
14,626,163
+0.12(+1.94%)
Oct 29, 2014
6.158
6.230
6.149
6.216
14,197,653
+0.12(+2.02%)
Oct 28, 2014
6.041
6.097
6.032
6.093
17,102,506
+0.08(+1.26%)
Oct 27, 2014
6.019
6.039
6.039
6.017
18,267,950
-0.02(-0.37%)
Oct 24, 2014
5.992
6.087
5.969
6.039
14,722,783
+0.07(+1.12%)
Oct 23, 2014
6.039
6.065
5.970
5.972
11,843,105
-0.02(-0.37%)
Oct 22, 2014
6.025
6.070
5.983
5.994
8,963,304
-0.06(-1.03%)
Oct 21, 2014
6.034
6.076
5.983
6.057
23,154,820
+0.01(+0.19%)
Oct 20, 2014
5.979
6.065
5.972
6.045
22,565,608
+0.02(+0.34%)
Oct 17, 2014
6.121
6.178
5.998
6.025
34,379,884
-0.08(-1.38%)
Oct 16, 2014
6.055
6.142
5.988
6.109
22,907,402
-0.12(-1.96%)
Oct 15, 2014
6.201
6.308
6.152
6.231
34,094,472
-0.03(-0.50%)
Oct 14, 2014
6.138
6.361
6.138
6.262
28,505,066
+0.11(+1.76%)
Oct 13, 2014
6.172
6.284
6.144
6.154
34,240,660
+0.10(+1.64%)
Oct 10, 2014
6.014
6.126
5.961
6.055
60,313,476
+0.33(+5.74%)
Oct 09, 2014
5.771
5.795
5.697
5.726
25,774,498
-0.09(-1.59%)
Oct 08, 2014
5.807
5.832
5.693
5.819
23,816,760
+0.01(+0.20%)
Oct 07, 2014
5.961
6.019
5.792
5.807
42,238,364
-0.07(-1.21%)
Oct 06, 2014
5.824
5.892
5.808
5.878
11,699,088
+0.09(+1.55%)
Oct 03, 2014
5.778
5.805
5.762
5.789
14,123,956
+0.04(+0.74%)
Oct 02, 2014
5.778
5.789
5.725
5.746
14,884,175
-0.05(-0.93%)
Oct 01, 2014
5.930
5.940
5.794
5.800
28,216,788
-0.03(-0.51%)
Sep 30, 2014
5.815
5.851
5.799
5.830
15,196,280
-0.00(-0.05%)
Sep 29, 2014
5.790
5.844
5.784
5.833
15,700,284
+0.04(+0.73%)
Sep 26, 2014
5.748
5.800
5.730
5.791
15,453,749
+0.11(+1.86%)
Sep 25, 2014
5.728
5.767
5.675
5.685
22,384,420
-0.07(-1.14%)
Sep 24, 2014
5.678
5.752
5.674
5.750
12,924,237
+0.08(+1.34%)
Sep 23, 2014
5.650
5.691
5.634
5.674
13,994,838
-0.00(-0.05%)
Sep 22, 2014
5.722
5.735
5.663
5.677
18,154,638
-0.06(-1.04%)
Sep 19, 2014
5.780
5.792
5.727
5.737
23,708,330
+0.01(+0.10%)
Sep 18, 2014
5.783
5.794
5.697
5.731
36,198,700
+0.02(+0.41%)
Sep 17, 2014
5.888
5.900
5.678
5.708
38,881,088
-0.05(-0.84%)
Sep 16, 2014
5.717
5.779
5.704
5.756
16,150,202
+0.06(+1.13%)
Sep 15, 2014
5.735
5.758
5.688
5.691
9,299,462
-0.06(-0.97%)
Sep 12, 2014
5.783
5.800
5.725
5.747
12,377,487
-0.05(-0.80%)
Sep 11, 2014
5.817
5.821
5.772
5.794
10,333,480
-0.03(-0.56%)
Sep 10, 2014
5.781
5.840
5.778
5.826
13,092,387
+0.02(+0.27%)
Sep 09, 2014
5.908
5.914
5.796
5.811
21,023,160
-0.14(-2.36%)
Sep 08, 2014
5.983
5.991
5.932
5.952
13,569,778
+0.01(+0.23%)
Sep 05, 2014
5.900
5.941
5.889
5.938
11,514,877
+0.05(+0.82%)
Sep 04, 2014
5.908
5.921
5.880
5.890
14,235,811
-0.01(-0.18%)
Sep 03, 2014
5.893
5.904
5.828
5.901
21,946,578
+0.17(+2.98%)
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
.