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
)
17.13
-0.11 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.146
5.237
5.129
5.216
15,788,110
+0.04(+0.83%)
Apr 29, 2014
5.173
5.191
5.134
5.173
14,808,461
+0.03(+0.66%)
Apr 28, 2014
5.109
5.156
5.100
5.139
12,631,328
+0.04(+0.80%)
Apr 25, 2014
5.087
5.123
5.071
5.099
13,321,353
-0.00(-0.10%)
Apr 24, 2014
5.099
5.109
5.065
5.103
14,260,206
+0.02(+0.48%)
Apr 23, 2014
5.074
5.080
5.031
5.079
16,817,670
-0.01(-0.29%)
Apr 22, 2014
5.049
5.117
5.002
5.094
18,013,804
-0.00(-0.10%)
Apr 21, 2014
5.093
5.126
5.082
5.099
8,202,451
-0.04(-0.72%)
Apr 17, 2014
5.105
5.135
5.135
5.135
49,611,100
+0.03(+0.57%)
Apr 16, 2014
5.082
5.125
5.031
5.106
18,946,478
-0.04(-0.75%)
Apr 15, 2014
5.218
5.293
4.944
5.145
50,680,984
-0.25(-4.68%)
Apr 14, 2014
5.212
5.428
5.191
5.398
26,188,916
+0.24(+4.57%)
Apr 11, 2014
5.134
5.206
5.129
5.162
13,800,289
+0.04(+0.76%)
Apr 10, 2014
5.205
5.232
5.121
5.123
14,990,193
-0.13(-2.48%)
Apr 09, 2014
5.257
5.279
5.201
5.253
17,744,578
-0.08(-1.57%)
Apr 08, 2014
5.313
5.372
5.287
5.336
9,470,047
+0.03(+0.55%)
Apr 07, 2014
5.283
5.353
5.247
5.307
9,159,952
-0.01(-0.24%)
Apr 04, 2014
5.393
5.411
5.285
5.320
7,899,409
-0.04(-0.71%)
Apr 03, 2014
5.389
5.415
5.307
5.358
7,449,861
-0.05(-0.90%)
Apr 02, 2014
5.380
5.421
5.368
5.406
10,024,182
+0.05(+0.85%)
Apr 01, 2014
5.333
5.385
5.326
5.361
9,785,074
+0.10(+1.88%)
Mar 31, 2014
5.284
5.299
5.254
5.262
11,052,927
+0.02(+0.46%)
Mar 28, 2014
5.272
5.322
5.220
5.237
10,832,221
+0.03(+0.62%)
Mar 27, 2014
5.190
5.235
5.150
5.205
17,470,140
+0.00(+0.00%)
Mar 26, 2014
5.256
5.284
5.199
5.205
13,120,345
+0.02(+0.41%)
Mar 25, 2014
5.221
5.243
5.159
5.184
14,324,119
+0.01(+0.11%)
Mar 24, 2014
5.235
5.259
5.139
5.178
11,605,033
-0.05(-1.00%)
Mar 21, 2014
5.299
5.309
5.222
5.231
15,260,871
-0.07(-1.39%)
Mar 20, 2014
5.227
5.355
5.210
5.304
15,575,548
+0.08(+1.45%)
Mar 19, 2014
5.177
5.290
5.166
5.229
21,128,800
-0.10(-1.95%)
Mar 18, 2014
5.314
5.360
5.281
5.333
10,996,304
-0.01(-0.22%)
Mar 17, 2014
5.367
5.396
5.307
5.344
11,656,035
+0.01(+0.15%)
Mar 14, 2014
5.340
5.390
5.325
5.336
19,467,940
+0.04(+0.83%)
Mar 13, 2014
5.306
5.357
5.174
5.293
31,149,522
-0.15(-2.70%)
Mar 12, 2014
5.721
5.730
5.255
5.439
59,445,436
-0.35(-6.07%)
Mar 11, 2014
5.831
5.880
5.781
5.791
8,813,734
-0.00(-0.03%)
Mar 10, 2014
5.818
5.818
5.737
5.793
10,645,268
-0.07(-1.19%)
Mar 07, 2014
5.949
5.981
5.845
5.863
17,698,488
-0.26(-4.19%)
Mar 06, 2014
6.116
6.138
6.070
6.119
12,319,277
+0.05(+0.78%)
Mar 05, 2014
5.997
6.109
5.988
6.072
10,016,500
+0.06(+1.05%)
Mar 04, 2014
5.935
6.018
5.925
6.009
13,451,085
+0.19(+3.24%)
Mar 03, 2014
5.896
5.896
5.804
5.820
12,215,792
-0.17(-2.82%)
Feb 28, 2014
5.981
6.034
5.956
5.989
9,032,711
+0.00(+0.00%)
Feb 27, 2014
5.962
5.990
5.936
5.989
5,689,419
+0.05(+0.77%)
Feb 26, 2014
5.943
5.973
5.919
5.943
9,604,433
+0.04(+0.72%)
Feb 25, 2014
5.929
5.945
5.881
5.901
7,388,532
-0.03(-0.47%)
Feb 24, 2014
5.909
5.953
5.890
5.929
9,318,897
+0.02(+0.39%)
Feb 21, 2014
5.909
5.948
5.874
5.906
8,848,775
-0.00(-0.05%)
Feb 20, 2014
5.817
5.910
5.801
5.909
12,419,457
+0.09(+1.54%)
Feb 19, 2014
5.854
5.901
5.808
5.819
9,594,548
+0.00(+0.08%)
Feb 18, 2014
5.791
5.843
5.766
5.814
10,857,706
+0.06(+0.96%)
Feb 14, 2014
5.684
5.759
5.759
5.759
32,901,078
+0.09(+1.58%)
Feb 13, 2014
5.580
5.686
5.579
5.670
6,651,285
-0.01(-0.10%)
Feb 12, 2014
5.691
5.710
5.646
5.675
8,592,317
-0.01(-0.21%)
Feb 11, 2014
5.624
5.696
5.574
5.687
14,073,994
+0.10(+1.81%)
Feb 10, 2014
5.563
5.632
5.550
5.586
9,033,895
-0.01(-0.26%)
Feb 07, 2014
5.573
5.613
5.572
5.601
6,782,655
+0.01(+0.26%)
Feb 06, 2014
5.512
5.598
5.512
5.586
6,773,748
+0.10(+1.75%)
Feb 05, 2014
5.523
5.540
5.418
5.490
16,976,212
-0.05(-0.96%)
Feb 04, 2014
5.543
5.566
5.491
5.543
23,758,086
+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
.