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
)
17.79
-0.02 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2013
5.394
5.384
5.384
5.384
15,196,853
+0.01(+0.11%)
Dec 30, 2013
5.403
5.412
5.367
5.378
9,707,505
-0.16(-2.94%)
Dec 27, 2013
5.517
5.549
5.503
5.541
10,157,250
+0.07(+1.32%)
Dec 26, 2013
5.444
5.474
5.444
5.469
8,826,674
+0.03(+0.59%)
Dec 24, 2013
5.389
5.446
5.379
5.436
5,515,829
+0.03(+0.47%)
Dec 23, 2013
5.353
5.416
5.350
5.411
13,816,153
-0.01(-0.21%)
Dec 20, 2013
5.428
5.433
5.399
5.422
13,234,960
+0.04(+0.80%)
Dec 19, 2013
5.358
5.395
5.328
5.379
8,787,147
+0.03(+0.62%)
Dec 18, 2013
5.310
5.353
5.232
5.346
6,973,816
+0.03(+0.59%)
Dec 17, 2013
5.297
5.365
5.275
5.315
6,548,596
+0.02(+0.38%)
Dec 16, 2013
5.294
5.343
5.260
5.295
19,282,194
+0.12(+2.37%)
Dec 13, 2013
5.138
5.197
5.130
5.172
5,808,664
+0.05(+0.91%)
Dec 12, 2013
5.149
5.179
5.104
5.125
6,692,355
-0.04(-0.76%)
Dec 11, 2013
5.237
5.280
5.161
5.164
6,877,869
-0.07(-1.42%)
Dec 10, 2013
5.239
5.268
5.201
5.239
5,625,957
-0.01(-0.22%)
Dec 09, 2013
5.233
5.260
5.220
5.250
9,117,702
-0.03(-0.52%)
Dec 06, 2013
5.204
5.308
5.198
5.278
14,473,289
+0.15(+2.99%)
Dec 05, 2013
5.161
5.182
5.103
5.124
6,918,752
-0.05(-0.92%)
Dec 04, 2013
5.062
5.178
5.087
5.172
11,434,664
+0.11(+2.18%)
Dec 03, 2013
5.113
5.115
5.050
5.062
7,897,412
-0.03(-0.65%)
Dec 02, 2013
5.138
5.157
5.091
5.095
6,492,418
-0.04(-0.85%)
Nov 29, 2013
5.114
5.187
5.102
5.139
4,282,188
+0.08(+1.56%)
Nov 27, 2013
5.064
5.076
5.032
5.060
11,412,157
-0.04(-0.75%)
Nov 26, 2013
5.064
5.123
5.025
5.098
10,441,035
+0.03(+0.68%)
Nov 25, 2013
5.103
5.103
5.059
5.064
10,863,931
-0.07(-1.28%)
Nov 22, 2013
5.098
5.139
5.082
5.129
7,976,003
+0.04(+0.75%)
Nov 21, 2013
5.107
5.109
5.065
5.091
10,724,693
-0.08(-1.64%)
Nov 20, 2013
5.210
5.220
5.157
5.176
6,599,803
-0.05(-0.96%)
Nov 19, 2013
5.289
5.298
5.209
5.226
10,008,582
-0.04(-0.78%)
Nov 18, 2013
5.212
5.287
5.209
5.267
14,618,729
+0.07(+1.37%)
Nov 15, 2013
5.136
5.211
5.135
5.196
12,046,165
+0.06(+1.20%)
Nov 14, 2013
5.067
5.138
5.031
5.134
12,532,925
+0.05(+0.90%)
Nov 13, 2013
4.998
5.103
4.998
5.088
10,577,771
+0.07(+1.40%)
Nov 12, 2013
5.026
5.029
4.982
5.018
8,678,574
-0.05(-0.90%)
Nov 11, 2013
5.073
5.102
5.043
5.064
11,447,837
-0.04(-0.84%)
Nov 08, 2013
5.085
5.106
5.043
5.106
10,787,305
+0.00(+0.02%)
Nov 07, 2013
5.134
5.166
5.097
5.105
16,697,941
+0.01(+0.17%)
Nov 06, 2013
5.042
5.122
5.042
5.097
12,954,434
+0.06(+1.25%)
Nov 05, 2013
5.025
5.043
5.003
5.034
11,655,227
+0.05(+0.97%)
Nov 04, 2013
5.010
5.023
4.976
4.986
13,010,749
-0.02(-0.30%)
Nov 01, 2013
5.051
5.071
4.977
5.001
12,072,499
-0.05(-0.92%)
Oct 31, 2013
5.112
5.121
5.044
5.047
11,529,561
-0.06(-1.23%)
Oct 30, 2013
5.138
5.160
5.099
5.110
12,353,876
-0.04(-0.72%)
Oct 29, 2013
5.144
5.185
5.110
5.147
12,842,812
+0.02(+0.35%)
Oct 28, 2013
5.158
5.158
5.079
5.129
10,886,291
-0.01(-0.26%)
Oct 25, 2013
5.161
5.174
5.103
5.142
9,545,108
-0.02(-0.30%)
Oct 24, 2013
5.140
5.182
5.122
5.158
11,046,239
+0.00(+0.09%)
Oct 23, 2013
5.153
5.189
5.141
5.153
12,869,388
-0.05(-1.02%)
Oct 22, 2013
5.223
5.232
5.166
5.206
6,844,008
+0.02(+0.39%)
Oct 21, 2013
5.162
5.204
5.153
5.186
6,703,235
+0.04(+0.72%)
Oct 18, 2013
5.194
5.210
5.136
5.149
10,029,912
-0.01(-0.26%)
Oct 17, 2013
5.088
5.172
5.072
5.162
12,285,514
-0.02(-0.39%)
Oct 16, 2013
5.204
5.245
5.156
5.182
16,649,910
-0.03(-0.51%)
Oct 15, 2013
5.131
5.219
5.127
5.209
19,952,072
+0.05(+1.00%)
Oct 14, 2013
5.092
5.163
5.073
5.157
16,509,471
+0.11(+2.13%)
Oct 11, 2013
5.038
5.138
5.013
5.050
35,020,348
+0.30(+6.21%)
Oct 10, 2013
4.780
4.856
4.749
4.755
31,710,636
+0.06(+1.21%)
Oct 09, 2013
4.695
4.708
4.659
4.698
38,146,352
+0.13(+2.77%)
Oct 08, 2013
4.653
4.669
4.558
4.571
19,759,150
-0.10(-2.19%)
Oct 07, 2013
4.655
4.681
4.634
4.673
12,083,675
+0.00(+0.04%)
Oct 04, 2013
4.662
4.677
4.633
4.671
13,762,849
+0.02(+0.51%)
Oct 03, 2013
4.657
4.679
4.627
4.648
11,669,470
+0.02(+0.51%)
Oct 02, 2013
4.585
4.633
4.574
4.624
9,199,883
+0.02(+0.43%)
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
.