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 (%)
Jul 31, 2017
6.562
6.570
6.467
6.521
14,800,123
+0.04(+0.57%)
Jul 28, 2017
6.521
6.545
6.459
6.483
7,730,139
+0.05(+0.77%)
Jul 27, 2017
6.463
6.521
6.395
6.434
10,402,448
-0.13(-2.01%)
Jul 26, 2017
6.521
6.574
6.510
6.566
8,286,369
+0.04(+0.63%)
Jul 25, 2017
6.496
6.545
6.471
6.525
13,161,509
+0.05(+0.83%)
Jul 24, 2017
6.488
6.521
6.459
6.471
11,094,188
+0.00(+0.00%)
Jul 21, 2017
6.401
6.479
6.360
6.471
11,779,788
+0.07(+1.03%)
Jul 20, 2017
6.360
6.417
6.333
6.405
12,055,043
+0.06(+0.91%)
Jul 19, 2017
6.422
6.426
6.335
6.347
18,957,590
-0.07(-1.09%)
Jul 18, 2017
6.438
6.469
6.364
6.417
15,714,684
-0.04(-0.58%)
Jul 17, 2017
6.488
6.496
6.380
6.455
17,582,448
-0.01(-0.19%)
Jul 14, 2017
6.417
6.574
6.397
6.467
28,267,638
+0.05(+0.71%)
Jul 13, 2017
6.417
6.459
6.384
6.422
24,624,516
-0.03(-0.51%)
Jul 12, 2017
6.397
6.463
6.364
6.455
25,775,516
+0.07(+1.10%)
Jul 11, 2017
6.364
6.386
6.302
6.384
13,018,389
+0.06(+0.98%)
Jul 10, 2017
6.384
6.417
6.298
6.322
17,232,888
+0.12(+1.86%)
Jul 07, 2017
6.170
6.223
6.122
6.207
10,020,717
+0.04(+0.67%)
Jul 06, 2017
6.162
6.236
6.149
6.166
13,067,963
+0.00(+0.00%)
Jul 05, 2017
6.228
6.228
6.166
6.166
12,815,471
-0.08(-1.32%)
Jul 03, 2017
6.269
6.285
6.240
6.248
8,582,809
+0.05(+0.80%)
Jun 30, 2017
6.157
6.271
6.120
6.199
22,057,582
+0.05(+0.87%)
Jun 29, 2017
6.116
6.149
6.062
6.145
11,637,017
-0.01(-0.20%)
Jun 28, 2017
6.079
6.190
6.054
6.157
17,117,156
+0.09(+1.43%)
Jun 27, 2017
6.075
6.104
5.996
6.071
17,992,508
-0.09(-1.54%)
Jun 26, 2017
6.153
6.199
6.133
6.166
7,364,330
+0.04(+0.61%)
Jun 23, 2017
6.095
6.170
6.062
6.129
10,103,733
+0.03(+0.54%)
Jun 22, 2017
6.170
6.174
6.042
6.095
16,725,767
-0.09(-1.40%)
Jun 21, 2017
6.174
6.190
6.141
6.182
7,296,607
+0.03(+0.54%)
Jun 20, 2017
6.149
6.195
6.129
6.149
10,936,607
+0.03(+0.54%)
Jun 19, 2017
6.062
6.126
6.032
6.116
12,889,220
+0.06(+1.02%)
Jun 16, 2017
6.153
6.157
6.013
6.054
21,188,358
-0.17(-2.65%)
Jun 15, 2017
6.232
6.252
6.166
6.219
7,927,685
-0.04(-0.66%)
Jun 14, 2017
6.277
6.310
6.219
6.261
8,055,908
+0.01(+0.20%)
Jun 13, 2017
6.244
6.298
6.240
6.248
11,737,432
+0.03(+0.53%)
Jun 12, 2017
6.265
6.289
6.186
6.215
11,577,966
+0.05(+0.74%)
Jun 09, 2017
6.232
6.240
6.038
6.170
30,664,092
-0.13(-2.10%)
Jun 08, 2017
6.331
6.335
6.246
6.302
13,980,174
-0.02(-0.39%)
Jun 07, 2017
6.331
6.372
6.304
6.327
17,065,792
-0.11(-1.67%)
Jun 06, 2017
6.327
6.446
6.314
6.434
19,473,580
+0.15(+2.36%)
Jun 05, 2017
6.248
6.310
6.240
6.285
9,825,776
+0.02(+0.33%)
Jun 02, 2017
6.273
6.298
6.223
6.265
11,773,902
-0.05(-0.78%)
Jun 01, 2017
6.228
6.318
6.219
6.314
13,741,372
+0.08(+1.32%)
May 31, 2017
6.269
6.285
6.195
6.232
10,950,506
-0.03(-0.47%)
May 30, 2017
6.314
6.338
6.233
6.261
15,868,142
-0.05(-0.84%)
May 26, 2017
6.306
6.338
6.249
6.314
14,014,160
+0.01(+0.13%)
May 25, 2017
6.273
6.379
6.273
6.306
19,457,514
+0.13(+2.04%)
May 24, 2017
6.127
6.188
6.111
6.180
15,748,404
+0.06(+0.93%)
May 23, 2017
6.119
6.170
6.103
6.123
8,037,021
+0.00(+0.07%)
May 22, 2017
6.164
6.168
6.103
6.119
7,671,090
-0.04(-0.73%)
May 19, 2017
6.119
6.172
6.095
6.164
7,643,604
+0.07(+1.20%)
May 18, 2017
6.107
6.135
6.050
6.090
10,033,558
+0.04(+0.60%)
May 17, 2017
6.160
6.184
6.025
6.054
20,753,720
-0.15(-2.42%)
May 16, 2017
6.168
6.225
6.168
6.204
12,350,620
+0.06(+0.93%)
May 15, 2017
6.172
6.192
6.133
6.147
9,923,337
-0.07(-1.05%)
May 12, 2017
6.241
6.306
6.200
6.212
13,329,392
+0.00(+0.07%)
May 11, 2017
6.054
6.221
6.046
6.208
37,687,896
+0.15(+2.41%)
May 10, 2017
6.054
6.082
6.005
6.062
10,972,805
-0.01(-0.20%)
May 09, 2017
6.123
6.160
6.044
6.074
26,511,832
-0.07(-1.06%)
May 08, 2017
6.038
6.160
6.038
6.139
23,498,566
+0.12(+2.03%)
May 05, 2017
5.977
6.029
5.977
6.017
14,703,350
+0.03(+0.54%)
May 04, 2017
5.985
6.009
5.968
5.985
12,590,531
+0.02(+0.27%)
May 03, 2017
5.964
5.986
5.936
5.968
9,321,656
+0.07(+1.10%)
May 02, 2017
5.920
5.968
5.889
5.903
13,962,258
-0.01(-0.14%)
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
.