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 (%)
Apr 30, 2014
5.044
5.133
5.027
5.112
16,108,451
+0.04(+0.83%)
Apr 29, 2014
5.070
5.088
5.031
5.070
15,108,925
+0.03(+0.66%)
Apr 28, 2014
5.008
5.054
4.998
5.037
12,887,618
+0.04(+0.80%)
Apr 25, 2014
4.986
5.021
4.971
4.997
13,591,644
-0.00(-0.10%)
Apr 24, 2014
4.997
5.008
4.964
5.002
14,549,546
+0.02(+0.48%)
Apr 23, 2014
4.973
4.979
4.931
4.978
17,158,900
-0.01(-0.29%)
Apr 22, 2014
4.949
5.015
4.903
4.992
18,379,304
-0.00(-0.10%)
Apr 21, 2014
4.991
5.024
4.981
4.997
8,368,879
-0.04(-0.72%)
Apr 17, 2014
5.004
5.033
5.033
5.033
50,617,712
+0.03(+0.57%)
Apr 16, 2014
4.981
5.023
4.931
5.005
19,330,902
-0.04(-0.75%)
Apr 15, 2014
5.114
5.188
4.846
5.043
51,709,304
-0.25(-4.68%)
Apr 14, 2014
5.109
5.320
5.088
5.290
26,720,290
+0.23(+4.57%)
Apr 11, 2014
5.031
5.103
5.027
5.059
14,080,297
+0.04(+0.76%)
Apr 10, 2014
5.102
5.128
5.019
5.021
15,294,344
-0.13(-2.48%)
Apr 09, 2014
5.152
5.174
5.097
5.149
18,104,616
-0.08(-1.56%)
Apr 08, 2014
5.208
5.266
5.182
5.230
9,662,194
+0.03(+0.55%)
Apr 07, 2014
5.178
5.247
5.143
5.202
9,345,807
-0.01(-0.24%)
Apr 04, 2014
5.286
5.304
5.180
5.214
8,059,688
-0.04(-0.71%)
Apr 03, 2014
5.282
5.307
5.202
5.251
7,601,019
-0.05(-0.90%)
Apr 02, 2014
5.273
5.314
5.261
5.299
10,227,572
+0.04(+0.85%)
Apr 01, 2014
5.227
5.278
5.220
5.254
9,983,614
+0.10(+1.88%)
Mar 31, 2014
5.179
5.194
5.149
5.157
11,277,191
+0.02(+0.46%)
Mar 28, 2014
5.168
5.216
5.116
5.133
11,052,007
+0.03(+0.62%)
Mar 27, 2014
5.087
5.130
5.048
5.102
17,824,610
+0.00(+0.00%)
Mar 26, 2014
5.151
5.179
5.095
5.102
13,386,557
+0.02(+0.41%)
Mar 25, 2014
5.117
5.139
5.056
5.081
14,614,756
+0.01(+0.11%)
Mar 24, 2014
5.131
5.154
5.037
5.075
11,840,500
-0.05(-1.00%)
Mar 21, 2014
5.193
5.204
5.118
5.127
15,570,515
-0.07(-1.39%)
Mar 20, 2014
5.123
5.248
5.107
5.199
15,891,577
+0.07(+1.45%)
Mar 19, 2014
5.074
5.185
5.063
5.125
21,557,504
-0.10(-1.95%)
Mar 18, 2014
5.208
5.253
5.176
5.227
11,219,419
-0.01(-0.22%)
Mar 17, 2014
5.260
5.288
5.202
5.238
11,892,536
+0.01(+0.15%)
Mar 14, 2014
5.234
5.283
5.219
5.230
19,862,944
+0.04(+0.83%)
Mar 13, 2014
5.201
5.250
5.071
5.188
31,781,546
-0.14(-2.70%)
Mar 12, 2014
5.607
5.616
5.150
5.331
60,651,588
-0.34(-6.07%)
Mar 11, 2014
5.715
5.763
5.666
5.676
8,992,565
-0.00(-0.03%)
Mar 10, 2014
5.702
5.702
5.623
5.678
10,861,260
-0.07(-1.19%)
Mar 07, 2014
5.831
5.862
5.729
5.746
18,057,590
-0.25(-4.19%)
Mar 06, 2014
5.995
6.016
5.949
5.998
12,569,235
+0.05(+0.78%)
Mar 05, 2014
5.878
5.987
5.869
5.951
10,219,735
+0.06(+1.05%)
Mar 04, 2014
5.817
5.899
5.807
5.889
13,724,008
+0.18(+3.24%)
Mar 03, 2014
5.779
5.779
5.688
5.704
12,463,650
-0.17(-2.82%)
Feb 28, 2014
5.862
5.914
5.838
5.870
9,215,985
+0.00(+0.00%)
Feb 27, 2014
5.843
5.871
5.818
5.870
5,804,857
+0.04(+0.77%)
Feb 26, 2014
5.825
5.854
5.801
5.825
9,799,308
+0.04(+0.72%)
Feb 25, 2014
5.811
5.827
5.764
5.783
7,538,446
-0.03(-0.48%)
Feb 24, 2014
5.791
5.835
5.773
5.811
9,507,977
+0.02(+0.39%)
Feb 21, 2014
5.791
5.830
5.757
5.788
9,028,317
-0.00(-0.05%)
Feb 20, 2014
5.702
5.793
5.685
5.791
12,671,448
+0.09(+1.54%)
Feb 19, 2014
5.738
5.783
5.692
5.703
9,789,222
+0.00(+0.08%)
Feb 18, 2014
5.676
5.727
5.651
5.699
11,078,009
+0.05(+0.96%)
Feb 14, 2014
5.571
5.644
5.644
5.644
33,568,640
+0.09(+1.58%)
Feb 13, 2014
5.469
5.573
5.468
5.557
6,786,240
-0.01(-0.10%)
Feb 12, 2014
5.578
5.597
5.534
5.563
8,766,656
-0.01(-0.20%)
Feb 11, 2014
5.512
5.583
5.464
5.574
14,359,556
+0.10(+1.81%)
Feb 10, 2014
5.452
5.520
5.440
5.475
9,217,193
-0.01(-0.26%)
Feb 07, 2014
5.463
5.502
5.462
5.489
6,920,275
+0.01(+0.26%)
Feb 06, 2014
5.403
5.486
5.403
5.475
6,911,188
+0.09(+1.75%)
Feb 05, 2014
5.413
5.430
5.310
5.381
17,320,660
-0.05(-0.96%)
Feb 04, 2014
5.433
5.455
5.382
5.433
24,240,138
+0.05(+0.96%)
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
.