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, 2014
6.165
6.115
6.115
6.115
14,145,475
-0.00(-0.03%)
Dec 30, 2014
6.222
6.241
6.103
6.117
7,360,854
-0.06(-1.01%)
Dec 29, 2014
6.187
6.224
6.177
6.179
4,302,361
-0.00(-0.03%)
Dec 26, 2014
6.259
6.259
6.181
6.181
3,253,536
+0.01(+0.19%)
Dec 24, 2014
6.111
6.169
6.169
6.169
11,946,532
-0.06(-0.97%)
Dec 23, 2014
6.156
6.237
6.154
6.229
11,153,497
-0.01(-0.16%)
Dec 22, 2014
6.208
6.257
6.181
6.239
12,492,805
-0.01(-0.09%)
Dec 19, 2014
6.325
6.340
6.239
6.245
18,340,338
-0.08(-1.29%)
Dec 18, 2014
6.169
6.336
6.169
6.327
24,148,632
+0.23(+3.83%)
Dec 17, 2014
6.002
6.103
5.973
6.093
24,660,574
+0.07(+1.13%)
Dec 16, 2014
5.930
6.099
5.911
6.025
24,034,152
+0.02(+0.39%)
Dec 15, 2014
6.021
6.064
5.965
6.002
18,172,032
-0.08(-1.25%)
Dec 12, 2014
6.091
6.165
6.074
6.078
17,666,074
-0.07(-1.20%)
Dec 11, 2014
6.020
6.189
5.998
6.152
21,288,040
+0.05(+0.80%)
Dec 10, 2014
6.233
6.255
6.101
6.103
12,986,142
-0.15(-2.39%)
Dec 09, 2014
6.243
6.307
6.171
6.253
20,880,464
-0.03(-0.43%)
Dec 08, 2014
6.274
6.329
6.218
6.280
29,685,392
-0.26(-4.02%)
Dec 05, 2014
6.576
6.587
6.509
6.543
55,729,900
-0.10(-1.56%)
Dec 04, 2014
6.675
6.691
6.627
6.647
10,683,708
-0.13(-1.92%)
Dec 03, 2014
6.716
6.781
6.656
6.778
8,761,417
+0.06(+0.91%)
Dec 02, 2014
6.678
6.729
6.628
6.716
9,376,196
-0.07(-1.05%)
Dec 01, 2014
6.774
6.838
6.760
6.787
11,140,331
+0.00(+0.00%)
Nov 28, 2014
6.775
6.827
6.735
6.787
8,498,481
-0.00(-0.04%)
Nov 26, 2014
6.721
6.790
6.790
6.790
43,052,788
+0.10(+1.48%)
Nov 25, 2014
6.701
6.732
6.659
6.691
13,490,402
-0.08(-1.16%)
Nov 24, 2014
6.668
6.799
6.644
6.770
20,397,720
+0.18(+2.67%)
Nov 21, 2014
6.530
6.600
6.505
6.594
10,069,053
+0.16(+2.42%)
Nov 20, 2014
6.591
6.623
6.395
6.438
31,157,800
-0.09(-1.44%)
Nov 19, 2014
6.554
6.563
6.510
6.533
16,166,909
-0.01(-0.16%)
Nov 18, 2014
6.622
6.658
6.498
6.543
16,210,960
-0.06(-0.97%)
Nov 17, 2014
6.608
6.695
6.603
6.607
9,262,729
+0.01(+0.22%)
Nov 14, 2014
6.593
6.599
6.552
6.593
7,131,822
-0.01(-0.18%)
Nov 13, 2014
6.610
6.635
6.580
6.605
7,667,234
+0.08(+1.21%)
Nov 12, 2014
6.521
6.573
6.509
6.526
13,202,039
-0.00(-0.06%)
Nov 11, 2014
6.573
6.595
6.515
6.530
9,177,591
-0.06(-0.84%)
Nov 10, 2014
6.595
6.632
6.569
6.585
9,288,145
-0.02(-0.35%)
Nov 07, 2014
6.572
6.635
6.572
6.608
13,473,640
+0.04(+0.62%)
Nov 06, 2014
6.558
6.596
6.541
6.568
7,336,127
+0.01(+0.13%)
Nov 05, 2014
6.579
6.621
6.498
6.559
11,325,250
+0.04(+0.69%)
Nov 04, 2014
6.513
6.540
6.483
6.514
7,587,056
+0.00(+0.04%)
Nov 03, 2014
6.482
6.537
6.475
6.511
10,443,522
+0.01(+0.21%)
Oct 31, 2014
6.436
6.503
6.414
6.498
17,751,188
+0.16(+2.48%)
Oct 30, 2014
6.240
6.359
6.227
6.340
14,617,080
+0.12(+1.94%)
Oct 29, 2014
6.161
6.234
6.153
6.220
14,188,837
+0.12(+2.02%)
Oct 28, 2014
6.045
6.101
6.036
6.096
17,091,886
+0.08(+1.26%)
Oct 27, 2014
6.022
6.043
6.043
6.020
18,256,606
-0.02(-0.37%)
Oct 24, 2014
5.996
6.090
5.973
6.043
14,713,640
+0.07(+1.12%)
Oct 23, 2014
6.043
6.069
5.974
5.976
11,835,751
-0.02(-0.37%)
Oct 22, 2014
6.028
6.074
5.986
5.998
8,957,738
-0.06(-1.03%)
Oct 21, 2014
6.038
6.080
5.986
6.060
23,140,442
+0.01(+0.19%)
Oct 20, 2014
5.983
6.069
5.976
6.049
22,551,594
+0.02(+0.34%)
Oct 17, 2014
6.124
6.182
6.002
6.028
34,358,532
-0.08(-1.38%)
Oct 16, 2014
6.058
6.146
5.991
6.113
22,893,176
-0.12(-1.96%)
Oct 15, 2014
6.205
6.312
6.156
6.235
34,073,300
-0.03(-0.50%)
Oct 14, 2014
6.142
6.365
6.142
6.266
28,487,364
+0.11(+1.76%)
Oct 13, 2014
6.176
6.288
6.148
6.158
34,219,396
+0.10(+1.64%)
Oct 10, 2014
6.018
6.130
5.965
6.059
60,276,024
+0.33(+5.74%)
Oct 09, 2014
5.774
5.798
5.701
5.730
25,758,494
-0.09(-1.59%)
Oct 08, 2014
5.811
5.836
5.697
5.822
23,801,972
+0.01(+0.20%)
Oct 07, 2014
5.965
6.023
5.795
5.811
42,212,132
-0.07(-1.21%)
Oct 06, 2014
5.828
5.896
5.812
5.882
11,691,823
+0.09(+1.55%)
Oct 03, 2014
5.782
5.809
5.765
5.792
14,115,186
+0.04(+0.74%)
Oct 02, 2014
5.782
5.792
5.729
5.750
14,874,932
-0.05(-0.93%)
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
.