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 (%)
Jun 29, 2018
8.205
8.359
8.196
8.325
22,423,290
+0.18(+2.26%)
Jun 28, 2018
7.995
8.166
7.982
8.141
18,602,856
+0.15(+1.82%)
Jun 27, 2018
7.944
8.052
7.922
7.995
16,125,386
-0.03(-0.32%)
Jun 26, 2018
7.969
8.034
7.948
8.021
9,862,517
+0.03(+0.43%)
Jun 25, 2018
7.995
8.016
7.956
7.986
10,782,445
-0.03(-0.43%)
Jun 22, 2018
7.879
8.034
7.839
8.021
19,040,926
+0.21(+2.69%)
Jun 21, 2018
7.811
7.830
7.781
7.811
8,700,549
+0.03(+0.39%)
Jun 20, 2018
7.806
7.828
7.772
7.781
8,586,740
-0.02(-0.22%)
Jun 19, 2018
7.841
7.841
7.774
7.798
17,956,260
-0.10(-1.30%)
Jun 18, 2018
7.926
7.948
7.888
7.901
12,705,796
-0.12(-1.55%)
Jun 15, 2018
7.781
7.952
8.025
13,163,962
+0.24(+3.14%)
Jun 14, 2018
7.922
7.922
7.777
7.781
12,891,851
-0.09(-1.11%)
Jun 13, 2018
7.943
7.985
7.864
7.868
11,478,510
-0.08(-0.95%)
Jun 12, 2018
7.860
7.968
7.849
7.943
8,929,488
+0.10(+1.33%)
Jun 11, 2018
7.830
7.864
7.793
7.839
6,154,404
+0.01(+0.11%)
Jun 08, 2018
7.768
7.860
7.759
7.830
8,647,679
+0.07(+0.86%)
Jun 07, 2018
7.830
7.860
7.759
7.764
7,232,749
-0.07(-0.91%)
Jun 06, 2018
7.835
7.835
7,674,866
+0.16(+2.07%)
Jun 05, 2018
7.651
7.688
7.603
7.676
7,260,161
-0.03(-0.43%)
Jun 04, 2018
7.680
7.718
7.672
7.709
5,672,403
+0.06(+0.82%)
Jun 01, 2018
7.638
7.667
7.615
7.646
7,282,775
+0.04(+0.55%)
May 31, 2018
7.600
7.655
7.592
7.605
13,884,955
+0.02(+0.28%)
May 30, 2018
7.550
7.584
7.490
7.584
12,039,777
+0.06(+0.78%)
May 29, 2018
7.546
7.571
7.475
7.525
14,959,364
-0.13(-1.75%)
May 25, 2018
7.659
7.659
7.659
0
+0.03(+0.44%)
May 24, 2018
7.475
7.734
7.475
7.626
31,522,362
+0.18(+2.41%)
May 23, 2018
7.258
7.479
7.224
7.446
25,824,918
+0.12(+1.66%)
May 22, 2018
7.295
7.362
7.272
7.325
10,882,181
+0.05(+0.75%)
May 21, 2018
7.266
7.283
7.210
7.270
8,940,048
+0.01(+0.17%)
May 18, 2018
7.262
7.295
7.243
7.258
9,281,045
+0.00(+0.00%)
May 17, 2018
7.312
7.312
7.216
7.258
9,512,486
-0.08(-1.08%)
May 16, 2018
7.354
7.379
7.320
7.337
5,979,253
+0.01(+0.17%)
May 15, 2018
7.325
7.366
7.270
7.325
5,737,962
-0.05(-0.74%)
May 14, 2018
7.366
7.437
7.358
7.379
8,918,253
+0.04(+0.51%)
May 11, 2018
7.320
7.385
7.312
7.341
7,434,707
+0.05(+0.63%)
May 10, 2018
7.291
7.329
7.270
7.295
7,774,245
-0.01(-0.11%)
May 09, 2018
7.291
7.304
7.237
7.304
5,647,422
+0.06(+0.87%)
May 08, 2018
7.245
7.295
7.203
7.241
6,696,727
-0.05(-0.69%)
May 07, 2018
7.308
7.337
7.258
7.291
13,519,362
-0.09(-1.25%)
May 04, 2018
7.320
7.408
7.299
7.383
11,825,262
-0.01(-0.11%)
May 03, 2018
7.387
7.412
7.308
7.391
8,251,636
-0.04(-0.51%)
May 02, 2018
7.400
7.467
7.375
7.429
17,349,872
+0.05(+0.74%)
May 01, 2018
7.371
7.375
7.320
7.375
7,505,782
-0.01(-0.17%)
Apr 30, 2018
7.446
7.469
7.354
7.387
13,379,865
+0.02(+0.28%)
Apr 27, 2018
7.337
7.391
7.333
7.366
11,564,888
+0.07(+0.92%)
Apr 26, 2018
7.266
7.366
7.266
7.299
11,656,354
+0.10(+1.45%)
Apr 25, 2018
7.149
7.264
7.113
7.195
16,925,156
+0.05(+0.70%)
Apr 24, 2018
7.132
7.216
7.107
7.145
23,284,082
-0.14(-1.89%)
Apr 23, 2018
7.362
7.366
7.258
7.283
23,205,096
+0.02(+0.29%)
Apr 20, 2018
7.358
7.391
7.233
7.262
20,633,180
+0.08(+1.16%)
Apr 19, 2018
7.111
7.182
7.065
7.178
18,511,336
+0.10(+1.42%)
Apr 18, 2018
7.103
7.136
7.028
7.078
29,449,340
+0.04(+0.59%)
Apr 17, 2018
7.132
7.141
7.028
7.036
20,884,516
-0.07(-0.94%)
Apr 16, 2018
7.166
7.203
7.095
7.103
37,077,524
+0.15(+2.23%)
Apr 13, 2018
7.157
7.212
6.894
6.948
58,830,156
-0.58(-7.72%)
Apr 12, 2018
7.523
7.617
7.496
7.529
25,590,242
+0.28(+3.80%)
Apr 11, 2018
7.228
7.304
7.214
7.253
18,883,792
+0.01(+0.17%)
Apr 10, 2018
7.270
7.295
7.207
7.241
19,377,678
+0.03(+0.35%)
Apr 09, 2018
7.312
7.341
7.216
7.216
13,823,881
-0.10(-1.31%)
Apr 06, 2018
7.371
7.375
7.270
7.312
13,615,011
-0.16(-2.13%)
Apr 05, 2018
7.496
7.529
7.463
7.471
10,785,329
+0.02(+0.22%)
Apr 04, 2018
7.304
7.467
7.291
7.454
16,706,890
+0.06(+0.85%)
Apr 03, 2018
7.371
7.437
7.337
7.391
11,056,612
+0.05(+0.74%)
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
.