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
)
18.01
+0.47 (+2.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015
7.131
7.168
7.078
7.131
11,836,495
+0.03(+0.36%)
Feb 26, 2015
7.065
7.127
7.047
7.105
7,224,693
-0.04(-0.52%)
Feb 25, 2015
7.187
7.230
7.102
7.142
11,587,980
+0.00(+0.05%)
Feb 24, 2015
7.053
7.146
7.047
7.139
8,048,152
+0.11(+1.55%)
Feb 23, 2015
7.065
7.080
7.022
7.030
9,408,596
-0.14(-1.98%)
Feb 20, 2015
7.105
7.179
7.078
7.172
7,842,469
-0.05(-0.75%)
Feb 19, 2015
7.164
7.240
7.150
7.226
10,510,564
+0.14(+1.92%)
Feb 18, 2015
7.102
7.104
7.076
7.090
10,391,266
+0.06(+0.91%)
Feb 17, 2015
7.055
7.092
6.981
7.026
12,784,003
-0.08(-1.17%)
Feb 13, 2015
7.164
7.109
7.109
7.109
15,155,061
-0.03(-0.35%)
Feb 12, 2015
7.160
7.195
7.107
7.135
13,756,881
+0.08(+1.10%)
Feb 11, 2015
7.067
7.111
7.036
7.057
8,432,187
-0.03(-0.44%)
Feb 10, 2015
7.088
7.111
7.003
7.088
10,346,071
+0.06(+0.80%)
Feb 09, 2015
6.964
7.084
6.936
7.032
13,963,105
+0.08(+1.20%)
Feb 06, 2015
6.933
7.012
6.905
6.948
12,721,268
+0.00(+0.06%)
Feb 05, 2015
6.826
6.944
6.826
6.944
11,945,965
+0.19(+2.79%)
Feb 04, 2015
6.771
6.845
6.729
6.756
10,993,288
+0.05(+0.75%)
Feb 03, 2015
6.709
6.723
6.649
6.705
10,110,724
+0.03(+0.49%)
Feb 02, 2015
6.738
6.748
6.614
6.672
9,421,765
+0.05(+0.79%)
Jan 30, 2015
6.711
6.734
6.614
6.620
12,517,098
-0.10(-1.56%)
Jan 29, 2015
6.787
6.787
6.635
6.725
13,380,846
-0.10(-1.48%)
Jan 28, 2015
6.872
6.902
6.819
6.826
12,618,830
+0.00(+0.00%)
Jan 27, 2015
6.766
6.878
6.750
6.826
17,027,508
-0.11(-1.54%)
Jan 26, 2015
6.886
6.958
6.886
6.933
10,536,721
+0.04(+0.54%)
Jan 23, 2015
6.950
6.964
6.857
6.896
18,132,666
-0.06(-0.84%)
Jan 22, 2015
6.894
6.958
6.845
6.954
15,888,649
+0.12(+1.73%)
Jan 21, 2015
6.820
6.845
6.766
6.835
12,907,280
+0.11(+1.71%)
Jan 20, 2015
6.731
6.775
6.667
6.721
7,871,638
+0.01(+0.09%)
Jan 16, 2015
6.663
6.719
6.610
6.715
12,639,140
+0.08(+1.17%)
Jan 15, 2015
6.583
6.740
6.583
6.637
17,872,326
+0.05(+0.83%)
Jan 14, 2015
6.595
6.605
6.542
6.583
11,179,151
+0.01(+0.09%)
Jan 13, 2015
6.564
6.624
6.531
6.577
16,166,030
+0.07(+1.01%)
Jan 12, 2015
6.606
6.624
6.490
6.511
18,043,552
-0.01(-0.12%)
Jan 09, 2015
6.711
6.768
6.430
6.519
27,349,656
+0.28(+4.52%)
Jan 08, 2015
6.225
6.277
6.218
6.237
18,135,880
+0.03(+0.53%)
Jan 07, 2015
6.099
6.253
6.095
6.204
29,864,104
+0.13(+2.11%)
Jan 06, 2015
6.097
6.158
5.979
6.076
17,105,698
-0.04(-0.70%)
Jan 05, 2015
6.152
6.165
6.088
6.119
13,005,573
-0.08(-1.25%)
Jan 02, 2015
6.261
6.262
6.150
6.196
17,248,892
+0.09(+1.40%)
Dec 31, 2014
6.161
6.111
6.111
6.111
14,154,265
-0.00(-0.03%)
Dec 30, 2014
6.218
6.237
6.099
6.113
7,365,427
-0.06(-1.01%)
Dec 29, 2014
6.183
6.220
6.173
6.175
4,305,035
-0.00(-0.03%)
Dec 26, 2014
6.255
6.255
6.177
6.177
3,255,558
+0.01(+0.19%)
Dec 24, 2014
6.107
6.165
6.165
6.165
11,953,955
-0.06(-0.97%)
Dec 23, 2014
6.152
6.233
6.150
6.226
11,160,427
-0.01(-0.16%)
Dec 22, 2014
6.204
6.253
6.177
6.235
12,500,568
-0.01(-0.09%)
Dec 19, 2014
6.321
6.336
6.235
6.241
18,351,736
-0.08(-1.29%)
Dec 18, 2014
6.165
6.332
6.165
6.323
24,163,638
+0.23(+3.83%)
Dec 17, 2014
5.998
6.099
5.969
6.090
24,675,898
+0.07(+1.13%)
Dec 16, 2014
5.926
6.095
5.907
6.022
24,049,086
+0.02(+0.39%)
Dec 15, 2014
6.018
6.060
5.961
5.998
18,183,324
-0.08(-1.25%)
Dec 12, 2014
6.088
6.161
6.070
6.074
17,677,052
-0.07(-1.20%)
Dec 11, 2014
6.016
6.185
5.994
6.148
21,301,268
+0.05(+0.80%)
Dec 10, 2014
6.229
6.251
6.097
6.099
12,994,211
-0.15(-2.39%)
Dec 09, 2014
6.239
6.303
6.167
6.249
20,893,438
-0.03(-0.43%)
Dec 08, 2014
6.270
6.325
6.214
6.276
29,703,838
-0.26(-4.02%)
Dec 05, 2014
6.572
6.583
6.505
6.539
55,764,528
-0.10(-1.56%)
Dec 04, 2014
6.670
6.687
6.623
6.643
10,690,347
-0.13(-1.92%)
Dec 03, 2014
6.712
6.777
6.652
6.773
8,766,862
+0.06(+0.91%)
Dec 02, 2014
6.674
6.725
6.624
6.712
9,382,022
-0.07(-1.05%)
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
.