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 (%)
Mar 31, 2020
7.579
7.615
7.279
7.338
23,017,716
-0.25(-3.30%)
Mar 30, 2020
7.516
7.726
7.463
7.588
14,606,713
-0.02(-0.24%)
Mar 27, 2020
7.731
7.892
7.552
7.606
26,584,756
-0.53(-6.48%)
Mar 26, 2020
7.597
8.160
7.525
8.133
33,070,440
+0.81(+11.11%)
Mar 25, 2020
6.935
7.485
6.864
7.320
24,906,382
+0.40(+5.81%)
Mar 24, 2020
6.998
7.204
6.707
6.918
22,886,376
+0.55(+8.71%)
Mar 23, 2020
6.185
6.426
6.042
6.363
29,140,300
+0.16(+2.59%)
Mar 20, 2020
6.703
6.757
6.131
6.203
25,600,906
-0.17(-2.66%)
Mar 19, 2020
6.542
6.569
6.283
6.372
15,479,264
-0.20(-2.99%)
Mar 18, 2020
6.346
6.730
6.328
6.569
28,354,674
-0.46(-6.61%)
Mar 17, 2020
6.614
7.087
6.363
7.034
22,390,282
+0.45(+6.78%)
Mar 16, 2020
6.569
7.034
6.471
6.587
21,999,494
-0.90(-12.05%)
Mar 13, 2020
7.686
7.722
7.150
7.489
39,620,964
+0.29(+4.10%)
Mar 12, 2020
7.418
7.498
7.150
7.195
19,258,662
-0.76(-9.55%)
Mar 11, 2020
8.097
8.204
7.910
7.954
27,543,060
-0.26(-3.16%)
Mar 10, 2020
8.419
8.446
8.053
8.213
24,445,878
+0.10(+1.21%)
Mar 09, 2020
8.231
8.356
7.856
8.115
14,456,944
-0.63(-7.16%)
Mar 06, 2020
8.902
8.973
8.571
8.741
17,371,724
-0.31(-3.46%)
Mar 05, 2020
9.241
9.259
9.000
9.054
13,706,358
-0.30(-3.25%)
Mar 04, 2020
9.250
9.366
9.134
9.357
14,026,549
+0.23(+2.55%)
Mar 03, 2020
9.241
9.420
9.054
9.125
14,459,242
-0.13(-1.45%)
Mar 02, 2020
9.054
9.286
8.960
9.259
18,432,716
+0.26(+2.88%)
Feb 28, 2020
9.098
9.214
8.924
9.000
24,104,712
-0.49(-5.18%)
Feb 27, 2020
9.670
9.751
9.483
9.491
26,039,034
-0.34(-3.45%)
Feb 26, 2020
9.840
9.956
9.786
9.831
18,726,008
-0.02(-0.18%)
Feb 25, 2020
10.01
10.13
9.777
9.849
23,145,558
-0.18(-1.78%)
Feb 24, 2020
9.947
10.09
9.929
10.03
12,620,173
-0.17(-1.67%)
Feb 21, 2020
10.13
10.22
10.09
10.20
11,775,428
+0.04(+0.44%)
Feb 20, 2020
10.03
10.17
10.00
10.15
13,024,057
+0.05(+0.53%)
Feb 19, 2020
10.05
10.13
10.03
10.10
8,429,828
+0.08(+0.80%)
Feb 18, 2020
10.00
10.07
9.956
10.02
9,422,538
+0.18(+1.82%)
Feb 14, 2020
9.903
9.938
9.840
9.840
6,064,668
-0.08(-0.81%)
Feb 13, 2020
10.02
10.06
9.912
9.920
10,536,633
-0.11(-1.07%)
Feb 12, 2020
9.903
10.03
9.885
10.03
11,107,152
+0.24(+2.47%)
Feb 11, 2020
9.804
9.858
9.769
9.786
7,302,527
+0.03(+0.27%)
Feb 10, 2020
9.697
9.795
9.675
9.760
5,135,407
+0.06(+0.65%)
Feb 07, 2020
9.786
9.822
9.684
9.697
9,108,079
-0.10(-1.00%)
Feb 06, 2020
9.804
9.867
9.786
9.795
18,252,082
-0.07(-0.72%)
Feb 05, 2020
9.920
9.943
9.858
9.867
11,735,414
-0.05(-0.54%)
Feb 04, 2020
9.903
9.974
9.876
9.920
8,657,147
+0.14(+1.46%)
Feb 03, 2020
9.724
9.786
9.634
9.777
13,070,886
-0.02(-0.18%)
Jan 31, 2020
9.795
9.831
9.742
9.795
27,144,766
-0.09(-0.90%)
Jan 30, 2020
9.831
9.903
9.804
9.885
11,727,345
+0.00(+0.00%)
Jan 29, 2020
9.992
10.07
9.867
9.885
22,076,434
-0.04(-0.36%)
Jan 28, 2020
9.822
9.956
9.777
9.920
17,206,322
+0.10(+1.00%)
Jan 27, 2020
9.679
9.840
9.679
9.822
15,152,323
-0.04(-0.36%)
Jan 24, 2020
9.894
9.938
9.773
9.858
23,710,860
-0.03(-0.27%)
Jan 23, 2020
9.912
9.938
9.724
9.885
31,143,184
+0.02(+0.18%)
Jan 22, 2020
9.777
9.894
9.760
9.867
25,023,754
+0.17(+1.75%)
Jan 21, 2020
9.626
9.751
9.626
9.697
17,667,448
-0.03(-0.28%)
Jan 17, 2020
9.688
9.760
9.581
9.724
7,389,559
+0.03(+0.28%)
Jan 16, 2020
9.688
9.773
9.661
9.697
9,523,158
+0.00(+0.00%)
Jan 15, 2020
9.679
9.769
9.590
9.697
13,297,383
-0.01(-0.09%)
Jan 14, 2020
9.715
9.742
9.626
9.706
16,994,164
-0.02(-0.18%)
Jan 13, 2020
9.786
9.813
9.652
9.724
15,283,734
+0.21(+2.16%)
Jan 10, 2020
9.920
9.965
9.487
9.518
34,459,472
+0.15(+1.62%)
Jan 09, 2020
9.125
9.393
9.076
9.366
31,818,122
+0.35(+3.87%)
Jan 08, 2020
8.937
9.045
8.928
9.018
15,038,457
-0.01(-0.10%)
Jan 07, 2020
9.045
9.089
9.027
9.027
11,848,314
-0.10(-1.08%)
Jan 06, 2020
9.134
9.156
9.089
9.125
11,266,141
-0.09(-0.97%)
Jan 03, 2020
9.197
9.250
9.170
9.214
7,823,469
+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
.