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
)
17.94
+0.15 (+0.84%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 30, 2018
8.492
8.544
8.449
8.544
12,074,875
+0.16(+1.86%)
Nov 29, 2018
8.483
8.492
8.371
8.388
14,288,824
-0.16(-1.83%)
Nov 28, 2018
8.345
8.570
8.284
8.544
16,074,412
+0.51(+6.36%)
Nov 27, 2018
8.015
8.067
7.963
8.033
6,299,452
+0.08(+0.98%)
Nov 26, 2018
7.859
7.981
7.851
7.955
6,984,077
+0.08(+0.99%)
Nov 23, 2018
7.842
7.937
7.842
7.877
3,644,896
+0.02(+0.22%)
Nov 21, 2018
7.859
7.859
7.859
0
-0.02(-0.22%)
Nov 20, 2018
7.955
7.963
7.842
7.877
8,203,418
-0.17(-2.15%)
Nov 19, 2018
8.085
8.085
7.976
8.050
7,509,308
-0.03(-0.43%)
Nov 16, 2018
8.041
8.119
8.015
8.085
5,435,147
+0.00(+0.00%)
Nov 15, 2018
8.033
8.119
7.937
8.085
8,102,343
+0.07(+0.86%)
Nov 14, 2018
8.154
8.180
7.942
8.015
6,238,523
-0.13(-1.60%)
Nov 13, 2018
8.119
8.197
8.085
8.145
6,852,385
+0.05(+0.64%)
Nov 12, 2018
8.163
8.206
8.033
8.093
8,876,044
-0.13(-1.58%)
Nov 09, 2018
8.154
8.232
8.115
8.223
6,137,838
-0.02(-0.21%)
Nov 08, 2018
8.327
8.362
8.193
8.241
5,836,078
-0.09(-1.04%)
Nov 07, 2018
8.336
8.392
8.301
8.327
7,260,612
+0.11(+1.37%)
Nov 06, 2018
8.180
8.275
8.137
8.215
7,964,347
+0.07(+0.85%)
Nov 05, 2018
8.050
8.206
8.050
8.145
10,663,401
+0.13(+1.62%)
Nov 02, 2018
8.093
8.154
7.998
8.015
9,581,356
-0.04(-0.54%)
Nov 01, 2018
8.137
8.145
7.981
8.059
13,978,182
-0.15(-1.80%)
Oct 31, 2018
8.189
8.267
8.154
8.206
10,489,272
+0.24(+3.05%)
Oct 30, 2018
7.937
8.076
7.885
7.963
15,498,072
+0.19(+2.45%)
Oct 29, 2018
7.868
7.885
7.695
7.773
11,099,821
-0.04(-0.55%)
Oct 26, 2018
7.790
7.842
7.669
7.816
9,979,267
-0.08(-0.99%)
Oct 25, 2018
7.868
7.972
7.838
7.894
10,531,941
+0.13(+1.62%)
Oct 24, 2018
7.974
8.034
7.756
7.768
13,648,036
-0.29(-3.62%)
Oct 23, 2018
7.923
8.077
7.906
8.060
11,983,510
-0.07(-0.84%)
Oct 22, 2018
8.206
8.214
8.060
8.129
11,180,061
-0.09(-1.04%)
Oct 19, 2018
8.232
8.369
8.180
8.214
10,090,298
+0.03(+0.42%)
Oct 18, 2018
8.386
8.386
8.017
8.180
24,884,314
-0.22(-2.65%)
Oct 17, 2018
8.626
8.626
8.352
8.403
24,135,278
-0.36(-4.11%)
Oct 16, 2018
8.532
9.020
8.497
8.763
32,072,752
+0.27(+3.13%)
Oct 15, 2018
8.446
8.540
8.394
8.497
19,864,590
+0.15(+1.75%)
Oct 12, 2018
8.274
8.369
8.206
8.352
13,440,474
+0.19(+2.31%)
Oct 11, 2018
8.171
8.300
8.111
8.163
21,843,080
-0.19(-2.26%)
Oct 10, 2018
8.412
8.437
8.257
8.352
27,115,816
-0.24(-2.79%)
Oct 09, 2018
8.549
8.604
8.514
8.592
10,292,903
-0.01(-0.10%)
Oct 08, 2018
8.549
8.634
8.506
8.600
10,603,052
-0.12(-1.38%)
Oct 05, 2018
8.592
8.737
8.583
8.720
9,676,162
+0.15(+1.70%)
Oct 04, 2018
8.412
8.587
8.403
8.574
17,383,692
-0.03(-0.40%)
Oct 03, 2018
8.677
8.703
8.583
8.609
11,748,346
-0.20(-2.24%)
Oct 02, 2018
8.849
8.849
8.746
8.806
10,558,996
-0.09(-0.96%)
Oct 01, 2018
8.866
8.909
8.827
8.892
8,677,002
+0.17(+1.97%)
Sep 28, 2018
8.763
8.789
8.677
8.720
10,880,900
+0.06(+0.69%)
Sep 27, 2018
8.660
8.742
8.634
8.660
10,288,808
+0.03(+0.40%)
Sep 26, 2018
8.626
8.746
8.600
8.626
7,450,326
-0.08(-0.89%)
Sep 25, 2018
8.626
8.737
8.592
8.703
12,553,258
+0.17(+2.01%)
Sep 24, 2018
8.609
8.634
8.514
8.532
14,926,747
+0.02(+0.20%)
Sep 21, 2018
8.609
8.609
8.480
8.514
9,255,028
-0.12(-1.39%)
Sep 20, 2018
8.643
8.660
8.549
8.634
11,442,695
+0.05(+0.60%)
Sep 19, 2018
8.746
8.772
8.566
8.583
12,878,445
-0.11(-1.28%)
Sep 18, 2018
8.729
8.729
8.643
8.695
7,764,483
-0.09(-1.07%)
Sep 17, 2018
8.755
8.823
8.746
8.789
8,466,982
-0.06(-0.68%)
Sep 14, 2018
9.020
9.037
8.806
8.849
12,481,115
-0.25(-2.73%)
Sep 13, 2018
9.089
9.119
8.977
9.098
11,105,358
+0.05(+0.57%)
Sep 12, 2018
9.063
9.132
9.025
9.046
5,122,778
+0.06(+0.62%)
Sep 11, 2018
8.883
9.050
8.875
8.990
10,113,534
+0.12(+1.30%)
Sep 10, 2018
8.900
8.986
8.830
8.875
10,426,974
-0.06(-0.72%)
Sep 07, 2018
8.909
9.033
8.887
8.939
12,098,234
+0.02(+0.24%)
Sep 06, 2018
8.827
8.920
8.817
8.917
8,426,193
+0.04(+0.43%)
Sep 05, 2018
8.737
8.900
8.720
8.879
14,898,254
-0.02(-0.24%)
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
.