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
)
17.91
-0.03 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 28, 2013
3.864
3.943
3.850
3.895
20,060,000
-0.02(-0.48%)
Jun 27, 2013
3.892
3.933
3.843
3.914
14,558,063
+0.11(+2.81%)
Jun 26, 2013
3.790
3.851
3.790
3.807
19,798,404
-0.00(-0.02%)
Jun 25, 2013
3.761
3.817
3.757
3.808
18,021,918
+0.10(+2.70%)
Jun 24, 2013
3.741
3.741
3.679
3.708
21,850,382
-0.09(-2.32%)
Jun 21, 2013
3.832
3.840
3.774
3.796
16,069,537
+0.03(+0.85%)
Jun 20, 2013
3.801
3.833
3.737
3.764
18,656,518
-0.11(-2.78%)
Jun 19, 2013
3.929
3.955
3.871
3.871
11,184,730
-0.06(-1.54%)
Jun 18, 2013
3.955
3.971
3.923
3.932
16,141,553
-0.06(-1.59%)
Jun 17, 2013
3.963
4.019
3.962
3.995
21,985,266
+0.02(+0.48%)
Jun 14, 2013
3.946
4.009
3.939
3.976
24,417,872
+0.04(+0.91%)
Jun 13, 2013
3.904
3.954
3.891
3.940
15,856,619
-0.01(-0.26%)
Jun 12, 2013
3.998
3.998
3.924
3.951
16,842,522
-0.08(-1.95%)
Jun 11, 2013
4.006
4.047
3.982
4.029
15,867,204
-0.05(-1.23%)
Jun 10, 2013
4.078
4.101
4.057
4.079
16,535,665
+0.01(+0.19%)
Jun 07, 2013
4.060
4.104
4.030
4.072
15,073,894
+0.03(+0.80%)
Jun 06, 2013
4.023
4.051
4.007
4.040
9,495,774
+0.01(+0.16%)
Jun 05, 2013
4.082
4.093
4.012
4.033
13,358,056
-0.10(-2.36%)
Jun 04, 2013
4.142
4.168
4.113
4.130
13,848,158
+0.02(+0.58%)
Jun 03, 2013
4.161
4.216
4.081
4.107
36,427,732
+0.16(+4.02%)
May 31, 2013
4.028
4.036
3.948
3.948
20,057,082
+0.00(+0.07%)
May 30, 2013
3.921
4.008
3.921
3.945
10,695,315
+0.03(+0.65%)
May 29, 2013
3.908
3.942
3.883
3.920
15,477,058
-0.10(-2.47%)
May 28, 2013
4.008
4.044
3.989
4.019
14,877,367
+0.07(+1.67%)
May 24, 2013
3.984
3.989
3.937
3.953
9,540,358
-0.06(-1.55%)
May 23, 2013
4.034
4.037
3.973
4.015
15,887,900
-0.06(-1.39%)
May 22, 2013
4.089
4.113
4.049
4.072
21,532,780
-0.05(-1.10%)
May 21, 2013
4.113
4.158
4.088
4.117
19,424,712
+0.04(+0.97%)
May 20, 2013
4.091
4.095
4.043
4.078
13,868,673
-0.02(-0.55%)
May 17, 2013
4.066
4.113
4.041
4.100
13,583,696
+0.06(+1.50%)
May 16, 2013
4.007
4.075
4.007
4.040
12,277,600
+0.02(+0.59%)
May 15, 2013
4.070
4.085
4.003
4.016
15,338,524
-0.03(-0.77%)
May 13, 2013
4.047
4.078
4.014
4.047
13,483,952
-0.01(-0.16%)
May 10, 2013
4.095
4.104
4.026
4.054
18,707,966
-0.04(-0.92%)
May 09, 2013
4.118
4.124
4.082
4.092
11,286,145
-0.05(-1.26%)
May 08, 2013
4.133
4.151
4.088
4.144
19,784,434
-0.01(-0.30%)
May 07, 2013
4.085
4.171
4.073
4.156
28,273,016
+0.07(+1.74%)
May 06, 2013
4.092
4.112
4.065
4.085
11,617,631
-0.02(-0.44%)
May 03, 2013
4.057
4.109
4.026
4.103
21,091,154
+0.08(+1.93%)
May 02, 2013
3.981
4.035
3.978
4.026
31,105,456
+0.10(+2.48%)
May 01, 2013
3.977
3.986
3.907
3.928
24,761,890
-0.02(-0.48%)
Apr 30, 2013
3.896
3.960
3.888
3.947
18,435,626
+0.09(+2.28%)
Apr 29, 2013
3.858
3.897
3.845
3.859
22,750,732
+0.07(+1.77%)
Apr 26, 2013
3.841
3.864
3.776
3.792
31,166,950
-0.07(-1.86%)
Apr 25, 2013
3.855
3.883
3.845
3.864
17,804,970
+0.01(+0.15%)
Apr 24, 2013
3.891
3.901
3.837
3.858
27,330,174
-0.03(-0.90%)
Apr 23, 2013
3.921
3.945
3.874
3.893
26,238,764
-0.01(-0.34%)
Apr 22, 2013
3.889
3.918
3.864
3.906
26,121,698
-0.04(-1.03%)
Apr 19, 2013
3.928
3.954
3.887
3.947
33,515,294
+0.04(+1.14%)
Apr 18, 2013
4.008
4.023
3.886
3.903
30,791,292
-0.06(-1.48%)
Apr 17, 2013
4.026
4.036
3.927
3.961
36,871,928
-0.08(-2.03%)
Apr 16, 2013
3.991
4.053
3.982
4.043
28,741,884
+0.10(+2.52%)
Apr 15, 2013
4.030
4.042
3.927
3.944
62,456,412
-0.13(-3.23%)
Apr 12, 2013
4.177
4.280
4.054
4.076
195,119,344
-1.06(-20.68%)
Apr 11, 2013
5.059
5.156
5.028
5.138
38,098,352
+0.13(+2.53%)
Apr 10, 2013
4.870
5.050
4.870
5.012
28,427,170
+0.14(+2.95%)
Apr 09, 2013
4.821
4.925
4.800
4.868
16,202,424
-0.03(-0.62%)
Apr 08, 2013
4.882
4.908
4.860
4.898
11,300,368
-0.02(-0.44%)
Apr 05, 2013
4.888
4.929
4.839
4.920
10,006,264
-0.05(-0.99%)
Apr 04, 2013
4.974
4.988
4.935
4.969
15,704,708
-0.10(-2.03%)
Apr 03, 2013
5.121
5.151
5.053
5.072
15,260,713
-0.05(-1.05%)
Apr 02, 2013
5.128
5.187
5.101
5.126
15,340,301
+0.09(+1.73%)
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
.