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 (%)
Apr 30, 2013
3.898
3.963
3.891
3.949
18,424,176
+0.09(+2.28%)
Apr 29, 2013
3.861
3.899
3.847
3.861
22,736,604
+0.07(+1.77%)
Apr 26, 2013
3.843
3.866
3.778
3.794
31,147,594
-0.07(-1.86%)
Apr 25, 2013
3.858
3.885
3.847
3.866
17,793,914
+0.01(+0.15%)
Apr 24, 2013
3.894
3.903
3.840
3.861
27,313,202
-0.04(-0.90%)
Apr 23, 2013
3.923
3.947
3.877
3.896
26,222,468
-0.01(-0.34%)
Apr 22, 2013
3.892
3.920
3.866
3.909
26,105,474
-0.04(-1.03%)
Apr 19, 2013
3.931
3.956
3.890
3.949
33,494,480
+0.04(+1.14%)
Apr 18, 2013
4.010
4.025
3.889
3.905
30,772,168
-0.06(-1.48%)
Apr 17, 2013
4.028
4.038
3.930
3.964
36,849,028
-0.08(-2.03%)
Apr 16, 2013
3.994
4.056
3.984
4.046
28,724,034
+0.10(+2.52%)
Apr 15, 2013
4.033
4.044
3.930
3.947
62,417,624
-0.13(-3.22%)
Apr 12, 2013
4.179
4.283
4.056
4.078
194,998,160
-1.06(-20.68%)
Apr 11, 2013
5.062
5.160
5.031
5.142
38,074,692
+0.13(+2.53%)
Apr 10, 2013
4.873
5.053
4.873
5.015
28,409,516
+0.14(+2.95%)
Apr 09, 2013
4.824
4.928
4.803
4.871
16,192,361
-0.03(-0.62%)
Apr 08, 2013
4.885
4.911
4.864
4.901
11,293,350
-0.02(-0.44%)
Apr 05, 2013
4.891
4.932
4.842
4.923
10,000,050
-0.05(-0.99%)
Apr 04, 2013
4.977
4.991
4.938
4.972
15,694,954
-0.10(-2.03%)
Apr 03, 2013
5.125
5.154
5.057
5.075
15,251,236
-0.05(-1.05%)
Apr 02, 2013
5.131
5.190
5.104
5.129
15,330,774
+0.09(+1.73%)
Apr 01, 2013
5.101
5.105
5.029
5.042
11,756,811
-0.06(-1.15%)
Mar 28, 2013
5.007
5.107
4.987
5.101
20,627,594
+0.11(+2.24%)
Mar 27, 2013
4.963
4.999
4.939
4.989
9,285,207
+0.01(+0.19%)
Mar 26, 2013
4.975
5.007
4.972
4.980
13,634,455
+0.03(+0.65%)
Mar 25, 2013
4.975
4.986
4.921
4.948
15,499,543
-0.01(-0.15%)
Mar 22, 2013
4.957
4.988
4.921
4.955
14,652,075
+0.02(+0.31%)
Mar 21, 2013
5.014
5.022
4.931
4.940
13,244,572
-0.12(-2.28%)
Mar 20, 2013
4.987
5.065
4.987
5.056
16,543,944
+0.09(+1.71%)
Mar 19, 2013
5.011
5.024
4.951
4.970
13,184,152
-0.07(-1.30%)
Mar 18, 2013
4.999
5.070
4.986
5.036
13,669,796
-0.03(-0.69%)
Mar 15, 2013
5.080
5.155
5.067
5.071
22,290,920
+0.03(+0.62%)
Mar 14, 2013
5.016
5.051
5.009
5.040
11,325,743
+0.03(+0.60%)
Mar 13, 2013
5.004
5.030
4.967
5.009
13,131,594
+0.02(+0.34%)
Mar 12, 2013
5.069
5.086
4.970
4.992
21,917,872
-0.15(-2.93%)
Mar 11, 2013
5.139
5.155
5.097
5.143
13,862,639
-0.07(-1.29%)
Mar 08, 2013
5.165
5.224
5.165
5.210
17,521,214
+0.04(+0.68%)
Mar 07, 2013
5.215
5.222
5.175
5.175
18,112,384
-0.01(-0.13%)
Mar 06, 2013
5.152
5.204
5.152
5.181
15,986,392
+0.06(+1.13%)
Mar 05, 2013
5.086
5.134
5.071
5.124
19,620,172
+0.05(+1.06%)
Mar 04, 2013
5.048
5.073
5.028
5.070
20,153,290
-0.04(-0.72%)
Mar 01, 2013
5.059
5.122
5.017
5.107
25,711,058
+0.00(+0.07%)
Feb 28, 2013
5.135
5.155
5.103
5.103
16,902,386
-0.06(-1.14%)
Feb 27, 2013
5.116
5.197
5.112
5.162
23,911,992
+0.01(+0.13%)
Feb 26, 2013
5.185
5.204
5.137
5.155
15,737,345
-0.01(-0.18%)
Feb 25, 2013
5.141
5.271
5.139
5.164
42,395,108
+0.10(+2.06%)
Feb 22, 2013
4.976
5.103
4.960
5.060
34,378,240
+0.22(+4.51%)
Feb 21, 2013
4.882
4.903
4.834
4.842
13,463,350
-0.07(-1.41%)
Feb 20, 2013
4.922
4.966
4.894
4.911
14,394,045
-0.03(-0.67%)
Feb 19, 2013
4.925
4.972
4.920
4.944
14,567,686
+0.08(+1.65%)
Feb 15, 2013
4.890
4.895
4.846
4.864
11,562,023
-0.02(-0.45%)
Feb 14, 2013
4.980
4.985
4.866
4.885
13,218,098
-0.05(-1.05%)
Feb 13, 2013
4.910
4.962
4.899
4.937
14,359,570
+0.06(+1.22%)
Feb 12, 2013
4.857
4.889
4.807
4.878
15,396,056
+0.04(+0.84%)
Feb 11, 2013
4.938
4.939
4.827
4.837
24,484,192
-0.12(-2.42%)
Feb 08, 2013
4.943
5.000
4.943
4.957
11,696,655
+0.02(+0.36%)
Feb 07, 2013
4.964
4.964
4.913
4.939
22,528,616
-0.07(-1.30%)
Feb 06, 2013
4.952
5.013
4.947
5.004
23,307,198
+0.09(+1.89%)
Feb 04, 2013
4.936
4.963
4.911
4.912
22,612,298
-0.09(-1.72%)
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
.