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 (%)
Dec 30, 2016
6.026
6.026
6.026
0
+0.04(+0.61%)
Dec 29, 2016
5.981
6.018
5.961
5.989
4,161,464
+0.00(+0.07%)
Dec 28, 2016
6.022
6.026
5.977
5.985
6,545,963
-0.03(-0.54%)
Dec 27, 2016
6.009
6.042
6.005
6.018
2,824,086
+0.02(+0.41%)
Dec 23, 2016
5.993
5.993
5.993
0
-0.02(-0.34%)
Dec 22, 2016
5.981
6.034
5.924
6.014
7,163,483
-0.07(-1.14%)
Dec 21, 2016
6.054
6.083
6.030
6.083
6,093,442
+0.02(+0.27%)
Dec 20, 2016
6.057
6.074
6.038
6.066
7,887,028
+0.02(+0.40%)
Dec 19, 2016
6.062
6.083
6.030
6.042
5,053,269
-0.01(-0.20%)
Dec 16, 2016
6.091
6.125
6.014
6.054
12,510,881
+0.01(+0.13%)
Dec 15, 2016
6.030
6.097
6.022
6.046
7,734,780
+0.02(+0.27%)
Dec 14, 2016
6.083
6.099
6.018
6.030
7,634,357
-0.05(-0.87%)
Dec 13, 2016
6.001
6.111
6.001
6.083
10,404,602
+0.11(+1.84%)
Dec 12, 2016
5.965
5.985
5.908
5.973
6,254,874
-0.02(-0.27%)
Dec 09, 2016
6.030
6.054
5.981
5.989
13,744,862
-0.02(-0.27%)
Dec 08, 2016
6.046
6.058
5.977
6.005
9,806,207
-0.00(-0.07%)
Dec 07, 2016
5.904
6.034
5.896
6.009
12,247,570
+0.13(+2.21%)
Dec 06, 2016
5.888
5.888
5.833
5.879
7,354,626
+0.05(+0.91%)
Dec 05, 2016
5.835
5.904
5.825
5.827
10,994,658
+0.01(+0.21%)
Dec 02, 2016
5.794
5.839
5.753
5.814
9,115,718
+0.00(+0.00%)
Dec 01, 2016
5.920
5.924
5.802
5.814
15,430,136
-0.07(-1.17%)
Nov 30, 2016
5.928
5.979
5.879
5.883
14,225,334
-0.01(-0.14%)
Nov 29, 2016
5.912
5.920
5.863
5.892
7,917,511
-0.02(-0.41%)
Nov 28, 2016
6.014
6.014
5.908
5.916
17,135,146
+0.01(+0.21%)
Nov 25, 2016
5.924
5.969
5.879
5.904
9,482,117
+0.16(+2.83%)
Nov 23, 2016
5.741
5.741
5.741
0
+0.03(+0.50%)
Nov 22, 2016
5.656
5.741
5.632
5.713
18,504,470
+0.02(+0.43%)
Nov 21, 2016
5.644
5.693
5.583
5.688
14,177,478
+0.04(+0.79%)
Nov 18, 2016
5.705
5.770
5.634
5.644
24,398,168
-0.09(-1.49%)
Nov 17, 2016
5.737
5.766
5.705
5.729
12,724,161
-0.00(-0.07%)
Nov 16, 2016
5.753
5.762
5.701
5.733
17,062,480
+0.04(+0.79%)
Nov 15, 2016
5.827
5.827
5.680
5.688
28,969,374
-0.02(-0.43%)
Nov 14, 2016
5.827
5.827
5.652
5.713
29,916,440
-0.18(-3.10%)
Nov 11, 2016
5.782
5.908
5.766
5.896
19,404,762
+0.03(+0.48%)
Nov 10, 2016
5.888
5.900
5.806
5.867
23,830,184
-0.04(-0.69%)
Nov 09, 2016
6.062
6.062
5.843
5.908
42,063,456
-0.25(-4.09%)
Nov 08, 2016
6.184
6.200
6.135
6.160
10,578,049
-0.03(-0.52%)
Nov 07, 2016
6.204
6.233
6.164
6.192
10,777,498
+0.08(+1.33%)
Nov 04, 2016
6.079
6.160
6.064
6.111
13,767,657
+0.03(+0.53%)
Nov 03, 2016
6.111
6.123
6.066
6.079
9,120,106
-0.08(-1.32%)
Nov 02, 2016
6.172
6.182
6.103
6.160
5,764,907
-0.04(-0.66%)
Nov 01, 2016
6.172
6.213
6.152
6.200
8,792,533
+0.00(+0.00%)
Oct 31, 2016
6.221
6.249
6.172
6.200
10,233,283
-0.01(-0.20%)
Oct 28, 2016
6.245
6.290
6.190
6.213
12,308,756
-0.03(-0.46%)
Oct 27, 2016
6.343
6.343
6.237
6.241
6,435,793
-0.11(-1.66%)
Oct 26, 2016
6.363
6.375
6.326
6.347
9,693,742
-0.03(-0.45%)
Oct 25, 2016
6.408
6.414
6.343
6.375
10,018,430
-0.12(-1.88%)
Oct 24, 2016
6.456
6.530
6.436
6.497
11,457,949
+0.05(+0.76%)
Oct 21, 2016
6.444
6.497
6.412
6.448
8,217,536
+0.05(+0.83%)
Oct 20, 2016
6.428
6.428
6.330
6.395
9,991,042
-0.04(-0.63%)
Oct 19, 2016
6.460
6.505
6.436
6.436
8,551,796
+0.04(+0.61%)
Oct 18, 2016
6.426
6.426
6.377
6.397
9,995,229
+0.08(+1.34%)
Oct 17, 2016
6.309
6.365
6.293
6.313
17,369,624
+0.02(+0.26%)
Oct 14, 2016
6.430
6.450
6.237
6.297
49,477,112
-0.40(-5.95%)
Oct 13, 2016
6.446
6.719
6.426
6.695
25,904,354
+0.29(+4.52%)
Oct 12, 2016
6.325
6.409
6.317
6.405
8,065,255
+0.09(+1.47%)
Oct 11, 2016
6.361
6.373
6.295
6.313
8,318,081
-0.07(-1.07%)
Oct 10, 2016
6.341
6.424
6.337
6.381
8,070,194
+0.11(+1.73%)
Oct 07, 2016
6.305
6.305
6.224
6.273
11,871,534
-0.06(-1.02%)
Oct 06, 2016
6.349
6.385
6.325
6.337
5,954,373
-0.08(-1.25%)
Oct 05, 2016
6.417
6.446
6.365
6.417
3,956,093
+0.00(+0.06%)
Oct 04, 2016
6.450
6.522
6.409
6.413
7,829,077
-0.00(-0.06%)
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
.