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 30, 2014
5.182
5.227
5.181
5.186
10,702,690
+0.01(+0.11%)
Jun 27, 2014
5.149
5.181
5.133
5.180
9,584,840
+0.10(+2.01%)
Jun 26, 2014
5.107
5.126
5.068
5.078
9,706,413
-0.07(-1.28%)
Jun 25, 2014
5.100
5.149
5.092
5.143
10,664,450
+0.04(+0.76%)
Jun 24, 2014
5.165
5.309
5.098
5.105
11,065,781
-0.05(-1.01%)
Jun 23, 2014
5.190
5.190
5.121
5.157
11,290,233
-0.11(-2.09%)
Jun 20, 2014
5.277
5.302
5.225
5.267
15,519,067
-0.00(-0.05%)
Jun 19, 2014
5.320
5.330
5.228
5.270
13,337,896
+0.04(+0.81%)
Jun 18, 2014
5.188
5.235
5.154
5.227
9,915,218
+0.04(+0.69%)
Jun 17, 2014
5.186
5.220
5.175
5.192
13,696,259
+0.02(+0.45%)
Jun 16, 2014
5.182
5.198
5.144
5.168
17,564,440
+0.03(+0.59%)
Jun 13, 2014
5.140
5.149
5.103
5.138
10,557,470
+0.03(+0.54%)
Jun 12, 2014
5.149
5.182
5.055
5.110
36,758,228
-0.10(-1.95%)
Jun 11, 2014
5.132
5.238
5.126
5.212
33,723,836
+0.23(+4.70%)
Jun 10, 2014
5.050
5.056
4.946
4.978
17,519,338
+0.03(+0.56%)
Jun 06, 2014
4.922
4.964
4.913
4.951
9,914,694
+0.04(+0.72%)
Jun 05, 2014
4.895
4.929
4.886
4.915
9,344,631
+0.03(+0.64%)
Jun 04, 2014
4.914
4.914
4.858
4.884
13,693,930
-0.06(-1.27%)
Jun 03, 2014
4.940
4.950
4.912
4.947
10,933,762
-0.03(-0.57%)
Jun 02, 2014
4.919
4.997
4.910
4.975
20,076,080
+0.08(+1.63%)
May 30, 2014
4.817
4.901
4.806
4.895
37,677,060
+0.06(+1.34%)
May 29, 2014
4.767
4.835
4.765
4.831
28,096,424
-0.04(-0.80%)
May 28, 2014
5.001
5.014
4.844
4.870
36,019,628
-0.17(-3.33%)
May 27, 2014
5.064
5.092
5.009
5.037
8,780,030
+0.03(+0.51%)
May 23, 2014
4.996
5.011
5.011
5.011
46,499,376
-0.00(-0.09%)
May 22, 2014
5.045
5.059
5.013
5.016
9,638,629
-0.06(-1.14%)
May 21, 2014
5.114
5.120
5.066
5.074
12,769,626
+0.05(+0.91%)
May 20, 2014
4.978
5.060
4.978
5.029
16,341,925
+0.07(+1.40%)
May 19, 2014
4.929
4.983
4.895
4.959
22,422,512
-0.10(-2.07%)
May 16, 2014
5.107
5.108
4.995
5.064
22,447,316
-0.05(-1.04%)
May 15, 2014
5.222
5.228
5.079
5.117
23,502,052
-0.06(-1.21%)
May 14, 2014
5.187
5.206
5.136
5.180
11,371,304
+0.01(+0.22%)
May 13, 2014
5.168
5.193
5.156
5.168
13,990,681
+0.03(+0.63%)
May 12, 2014
5.124
5.147
5.068
5.136
14,681,238
+0.14(+2.82%)
May 09, 2014
4.937
5.011
4.918
4.995
14,899,793
+0.10(+2.08%)
May 08, 2014
4.889
4.926
4.860
4.893
17,421,864
+0.01(+0.21%)
May 07, 2014
4.898
4.899
4.803
4.883
26,794,284
-0.19(-3.73%)
May 06, 2014
5.034
5.099
5.005
5.072
13,156,140
+0.01(+0.13%)
May 05, 2014
5.058
5.070
5.012
5.066
7,585,428
-0.02(-0.47%)
May 02, 2014
5.103
5.133
5.078
5.089
12,071,757
+0.01(+0.28%)
May 01, 2014
5.100
5.115
5.063
5.075
7,411,303
-0.04(-0.73%)
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%)
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
.