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
)
16.73
-0.12 (-0.71%)
Streaming Delayed Price
Updated: 2:03 PM EDT, Jun 4, 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 (%)
Mar 31, 2020
7.584
7.619
7.284
7.342
23,003,422
-0.25(-3.30%)
Mar 30, 2020
7.521
7.731
7.467
7.593
14,597,643
-0.02(-0.23%)
Mar 27, 2020
7.736
7.897
7.557
7.610
26,568,248
-0.53(-6.48%)
Mar 26, 2020
7.601
8.165
7.530
8.138
33,049,904
+0.81(+11.11%)
Mar 25, 2020
6.940
7.490
6.868
7.324
24,890,916
+0.40(+5.81%)
Mar 24, 2020
7.002
7.208
6.712
6.922
22,872,164
+0.55(+8.71%)
Mar 23, 2020
6.188
6.430
6.045
6.367
29,122,204
+0.16(+2.59%)
Mar 20, 2020
6.707
6.761
6.135
6.206
25,585,008
-0.17(-2.66%)
Mar 19, 2020
6.546
6.573
6.287
6.376
15,469,651
-0.20(-2.99%)
Mar 18, 2020
6.349
6.734
6.332
6.573
28,337,066
-0.47(-6.61%)
Mar 17, 2020
6.618
7.092
6.367
7.038
22,376,378
+0.45(+6.78%)
Mar 16, 2020
6.573
7.038
6.475
6.591
21,985,834
-0.90(-12.05%)
Mar 13, 2020
7.691
7.727
7.154
7.494
39,596,360
+0.30(+4.10%)
Mar 12, 2020
7.423
7.503
7.154
7.199
19,246,702
-0.76(-9.55%)
Mar 11, 2020
8.102
8.210
7.914
7.959
27,525,956
-0.26(-3.16%)
Mar 10, 2020
8.424
8.451
8.058
8.219
24,430,698
+0.10(+1.21%)
Mar 09, 2020
8.236
8.362
7.861
8.120
14,447,966
-0.63(-7.16%)
Mar 06, 2020
8.907
8.979
8.576
8.746
17,360,936
-0.31(-3.46%)
Mar 05, 2020
9.247
9.265
9.005
9.059
13,697,847
-0.30(-3.25%)
Mar 04, 2020
9.256
9.372
9.140
9.363
14,017,838
+0.23(+2.55%)
Mar 03, 2020
9.247
9.426
9.059
9.131
14,450,263
-0.13(-1.45%)
Mar 02, 2020
9.059
9.292
8.965
9.265
18,421,270
+0.26(+2.88%)
Feb 28, 2020
9.104
9.220
8.929
9.005
24,089,744
-0.49(-5.18%)
Feb 27, 2020
9.676
9.757
9.488
9.497
26,022,864
-0.34(-3.45%)
Feb 26, 2020
9.846
9.962
9.792
9.837
18,714,378
-0.02(-0.18%)
Feb 25, 2020
10.02
10.14
9.784
9.855
23,131,186
-0.18(-1.78%)
Feb 24, 2020
9.953
10.10
9.936
10.03
12,612,336
-0.17(-1.67%)
Feb 21, 2020
10.13
10.23
10.10
10.20
11,768,116
+0.04(+0.44%)
Feb 20, 2020
10.03
10.18
10.01
10.16
13,015,969
+0.05(+0.53%)
Feb 19, 2020
10.05
10.14
10.03
10.11
8,424,594
+0.08(+0.80%)
Feb 18, 2020
10.01
10.08
9.962
10.03
9,416,686
+0.18(+1.82%)
Feb 14, 2020
9.909
9.944
9.846
9.846
6,060,902
-0.08(-0.81%)
Feb 13, 2020
10.03
10.07
9.918
9.927
10,530,090
-0.11(-1.07%)
Feb 12, 2020
9.909
10.03
9.891
10.03
11,100,255
+0.24(+2.47%)
Feb 11, 2020
9.810
9.864
9.775
9.792
7,297,993
+0.03(+0.27%)
Feb 10, 2020
9.703
9.801
9.681
9.766
5,132,218
+0.06(+0.65%)
Feb 07, 2020
9.792
9.828
9.690
9.703
9,102,423
-0.10(-1.00%)
Feb 06, 2020
9.810
9.873
9.792
9.801
18,240,748
-0.07(-0.72%)
Feb 05, 2020
9.927
9.949
9.864
9.873
11,728,126
-0.05(-0.54%)
Feb 04, 2020
9.909
9.980
9.882
9.927
8,651,771
+0.14(+1.46%)
Feb 03, 2020
9.730
9.792
9.640
9.784
13,062,769
-0.02(-0.18%)
Jan 31, 2020
9.801
9.837
9.748
9.801
27,127,910
-0.09(-0.90%)
Jan 30, 2020
9.837
9.909
9.810
9.891
11,720,063
+0.00(+0.00%)
Jan 29, 2020
9.998
10.08
9.873
9.891
22,062,726
-0.04(-0.36%)
Jan 28, 2020
9.828
9.962
9.784
9.927
17,195,638
+0.10(+1.00%)
Jan 27, 2020
9.685
9.846
9.685
9.828
15,142,914
-0.04(-0.36%)
Jan 24, 2020
9.900
9.944
9.779
9.864
23,696,136
-0.03(-0.27%)
Jan 23, 2020
9.918
9.944
9.730
9.891
31,123,844
+0.02(+0.18%)
Jan 22, 2020
9.784
9.900
9.766
9.873
25,008,216
+0.17(+1.75%)
Jan 21, 2020
9.632
9.757
9.632
9.703
17,656,476
-0.03(-0.28%)
Jan 17, 2020
9.694
9.766
9.587
9.730
7,384,970
+0.03(+0.28%)
Jan 16, 2020
9.694
9.779
9.667
9.703
9,517,244
+0.00(+0.00%)
Jan 15, 2020
9.685
9.775
9.596
9.703
13,289,126
-0.01(-0.09%)
Jan 14, 2020
9.721
9.748
9.632
9.712
16,983,612
-0.02(-0.18%)
Jan 13, 2020
9.792
9.819
9.658
9.730
15,274,243
+0.21(+2.16%)
Jan 10, 2020
9.927
9.971
9.493
9.524
34,438,072
+0.15(+1.62%)
Jan 09, 2020
9.131
9.399
9.082
9.372
31,798,362
+0.35(+3.87%)
Jan 08, 2020
8.943
9.050
8.934
9.023
15,029,118
-0.01(-0.10%)
Jan 07, 2020
9.050
9.095
9.032
9.032
11,840,957
-0.10(-1.08%)
Jan 06, 2020
9.140
9.162
9.095
9.131
11,259,145
-0.09(-0.97%)
Jan 03, 2020
9.202
9.256
9.175
9.220
7,818,610
+0.02(+0.19%)
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
.