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
)
16.75
+0.22 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2015
6.619
6.760
6.543
6.635
17,951,780
+0.08(+1.28%)
Nov 27, 2015
6.491
6.639
6.477
6.551
8,432,718
+0.12(+1.86%)
Nov 25, 2015
6.467
6.432
6.432
6.432
5,743,490
-0.03(-0.43%)
Nov 24, 2015
6.400
6.471
6.312
6.460
6,722,943
+0.00(+0.00%)
Nov 23, 2015
6.464
6.499
6.444
6.460
4,524,268
+0.01(+0.19%)
Nov 20, 2015
6.531
6.547
6.396
6.448
6,290,098
-0.03(-0.49%)
Nov 19, 2015
6.475
6.535
6.388
6.479
9,145,371
+0.07(+1.12%)
Nov 18, 2015
6.356
6.432
6.253
6.408
16,155,049
+0.00(+0.00%)
Nov 17, 2015
6.487
6.531
6.308
6.408
21,146,698
-0.32(-4.73%)
Nov 16, 2015
6.770
6.770
6.611
6.726
19,314,812
-0.04(-0.65%)
Nov 13, 2015
6.857
6.877
6.730
6.770
11,996,500
-0.14(-1.96%)
Nov 12, 2015
6.913
6.985
6.893
6.905
5,045,917
-0.04(-0.63%)
Nov 11, 2015
6.957
6.977
6.905
6.949
5,575,250
+0.00(+0.06%)
Nov 10, 2015
6.945
6.957
6.879
6.945
6,245,266
-0.08(-1.13%)
Nov 09, 2015
7.084
7.120
6.919
7.024
10,496,221
-0.10(-1.34%)
Nov 06, 2015
7.199
7.227
7.068
7.120
8,607,419
-0.08(-1.05%)
Nov 05, 2015
7.187
7.231
7.183
7.195
10,715,379
-0.02(-0.33%)
Nov 04, 2015
7.295
7.299
7.215
7.219
4,843,332
-0.08(-1.09%)
Nov 03, 2015
7.235
7.400
7.144
7.299
7,389,175
+0.04(+0.49%)
Nov 02, 2015
7.191
7.297
7.124
7.263
6,265,301
+0.04(+0.55%)
Oct 30, 2015
7.235
7.239
7.172
7.223
4,848,586
-0.05(-0.71%)
Oct 29, 2015
7.307
7.347
7.227
7.275
6,580,591
-0.12(-1.67%)
Oct 28, 2015
7.351
7.446
7.296
7.398
8,582,144
+0.04(+0.54%)
Oct 27, 2015
7.358
7.406
7.291
7.358
5,584,336
+0.00(+0.00%)
Oct 26, 2015
7.354
7.410
7.339
7.358
5,525,406
-0.05(-0.64%)
Oct 23, 2015
7.315
7.422
7.259
7.406
10,748,055
+0.18(+2.53%)
Oct 22, 2015
7.068
7.233
7.044
7.223
6,538,895
+0.20(+2.89%)
Oct 21, 2015
7.203
7.207
6.997
7.020
10,966,866
-0.16(-2.22%)
Oct 20, 2015
7.203
7.223
7.132
7.179
19,370,110
+0.05(+0.73%)
Oct 19, 2015
7.160
7.187
7.088
7.128
9,733,809
-0.05(-0.67%)
Oct 16, 2015
6.961
7.187
6.917
7.175
15,656,756
+0.23(+3.38%)
Oct 15, 2015
6.921
6.945
6.865
6.941
11,032,713
+0.08(+1.18%)
Oct 14, 2015
6.974
7.018
6.828
6.860
15,536,703
-0.05(-0.74%)
Oct 13, 2015
7.010
7.010
6.797
6.911
20,800,192
-0.14(-1.96%)
Oct 12, 2015
7.365
7.503
6.959
7.049
33,500,364
-0.50(-6.63%)
Oct 09, 2015
7.648
7.648
7.495
7.550
20,409,458
-0.00(-0.05%)
Oct 08, 2015
7.436
7.554
7.436
7.554
14,434,563
+0.06(+0.79%)
Oct 07, 2015
7.447
7.495
7.424
7.495
9,709,910
+0.00(+0.05%)
Oct 06, 2015
7.526
7.546
7.469
7.491
13,398,579
-0.17(-2.26%)
Oct 05, 2015
7.510
7.672
7.495
7.664
9,855,640
+0.22(+2.91%)
Oct 02, 2015
7.388
7.451
7.246
7.447
12,941,903
+0.00(+0.00%)
Oct 01, 2015
7.503
7.514
7.341
7.447
12,701,804
-0.08(-1.05%)
Sep 30, 2015
7.234
7.554
7.219
7.526
26,562,902
+0.41(+5.76%)
Sep 29, 2015
7.029
7.144
7.010
7.116
9,865,661
+0.08(+1.18%)
Sep 28, 2015
7.014
7.049
6.959
7.033
10,014,610
+0.01(+0.17%)
Sep 25, 2015
7.010
7.049
6.955
7.022
7,735,634
+0.05(+0.74%)
Sep 24, 2015
7.026
7.045
6.923
6.970
9,738,174
+0.01(+0.17%)
Sep 23, 2015
7.061
7.073
6.955
6.959
7,528,752
-0.04(-0.56%)
Sep 22, 2015
6.966
7.061
6.943
6.998
9,010,829
-0.04(-0.62%)
Sep 21, 2015
6.974
7.067
6.923
7.041
8,276,404
+0.17(+2.53%)
Sep 18, 2015
6.994
6.994
6.832
6.868
8,937,373
-0.13(-1.86%)
Sep 17, 2015
7.018
7.095
6.974
6.998
6,536,063
-0.05(-0.67%)
Sep 16, 2015
7.033
7.057
6.990
7.045
7,130,373
+0.04(+0.62%)
Sep 15, 2015
6.982
7.010
6.959
7.002
10,960,131
+0.03(+0.45%)
Sep 14, 2015
6.978
6.994
6.917
6.970
12,180,883
-0.00(-0.06%)
Sep 11, 2015
6.903
6.978
6.876
6.974
11,145,031
+0.04(+0.51%)
Sep 10, 2015
6.813
6.959
6.777
6.939
14,332,385
+0.13(+1.91%)
Sep 09, 2015
6.974
6.978
6.801
6.809
13,370,841
-0.07(-0.97%)
Sep 08, 2015
6.698
6.888
6.690
6.876
12,530,101
+0.21(+3.07%)
Sep 04, 2015
6.663
6.671
6.671
6.671
10,393,144
-0.25(-3.59%)
Sep 03, 2015
6.832
6.962
6.832
6.919
9,450,418
+0.04(+0.57%)
Sep 02, 2015
6.773
6.891
6.690
6.880
11,714,685
+0.24(+3.56%)
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
.