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 (%)
Aug 30, 2013
4.426
4.441
4.373
4.388
8,553,105
+0.02(+0.35%)
Aug 29, 2013
4.406
4.423
4.371
4.372
14,320,816
-0.02(-0.54%)
Aug 28, 2013
4.329
4.415
4.313
4.396
16,480,617
+0.00(+0.09%)
Aug 27, 2013
4.361
4.409
4.360
4.392
22,916,902
-0.11(-2.38%)
Aug 26, 2013
4.491
4.531
4.462
4.499
11,404,901
-0.01(-0.13%)
Aug 23, 2013
4.443
4.525
4.438
4.505
15,099,091
+0.07(+1.56%)
Aug 22, 2013
4.444
4.456
4.404
4.436
16,552,790
+0.04(+1.01%)
Aug 21, 2013
4.384
4.455
4.373
4.391
20,457,304
-0.10(-2.23%)
Aug 20, 2013
4.503
4.530
4.479
4.492
11,894,762
-0.02(-0.54%)
Aug 19, 2013
4.529
4.547
4.504
4.516
17,235,504
-0.06(-1.40%)
Aug 16, 2013
4.587
4.609
4.542
4.581
11,528,542
-0.05(-1.00%)
Aug 15, 2013
4.695
4.700
4.600
4.627
14,341,593
-0.11(-2.30%)
Aug 14, 2013
4.774
4.776
4.708
4.736
14,489,658
-0.03(-0.69%)
Aug 13, 2013
4.779
4.779
4.723
4.769
13,592,878
+0.08(+1.74%)
Aug 12, 2013
4.707
4.740
4.684
4.688
17,742,412
+0.00(+0.00%)
Aug 09, 2013
4.670
4.715
4.661
4.688
9,619,763
-0.01(-0.28%)
Aug 08, 2013
4.643
4.731
4.635
4.701
15,190,541
+0.11(+2.50%)
Aug 07, 2013
4.617
4.622
4.585
4.586
13,597,317
-0.06(-1.22%)
Aug 06, 2013
4.675
4.680
4.613
4.643
16,288,492
-0.06(-1.31%)
Aug 05, 2013
4.690
4.719
4.668
4.705
11,273,693
+0.00(+0.04%)
Aug 02, 2013
4.710
4.733
4.679
4.703
9,631,822
-0.01(-0.24%)
Aug 01, 2013
4.707
4.749
4.700
4.714
18,576,468
+0.01(+0.28%)
Jul 31, 2013
4.650
4.735
4.636
4.701
18,282,316
-0.00(-0.04%)
Jul 30, 2013
4.700
4.726
4.688
4.703
13,453,310
-0.01(-0.18%)
Jul 29, 2013
4.668
4.724
4.655
4.711
13,486,400
-0.01(-0.12%)
Jul 26, 2013
4.684
4.717
4.683
4.717
10,746,694
-0.01(-0.20%)
Jul 25, 2013
4.699
4.762
4.669
4.726
22,942,394
+0.04(+0.79%)
Jul 24, 2013
4.671
4.696
4.647
4.689
16,621,369
+0.08(+1.74%)
Jul 23, 2013
4.613
4.643
4.604
4.609
16,279,171
-0.03(-0.63%)
Jul 22, 2013
4.535
4.665
4.534
4.638
26,476,694
+0.12(+2.68%)
Jul 19, 2013
4.485
4.540
4.485
4.517
13,925,871
+0.01(+0.29%)
Jul 18, 2013
4.466
4.529
4.462
4.504
16,332,806
+0.08(+1.71%)
Jul 17, 2013
4.392
4.447
4.391
4.428
8,826,829
+0.04(+0.82%)
Jul 16, 2013
4.368
4.421
4.329
4.392
12,430,902
+0.01(+0.26%)
Jul 15, 2013
4.337
4.394
4.293
4.381
16,523,399
+0.01(+0.28%)
Jul 12, 2013
4.496
4.533
4.333
4.369
60,623,196
+0.20(+4.84%)
Jul 11, 2013
4.038
4.179
4.021
4.167
31,961,930
+0.14(+3.43%)
Jul 10, 2013
3.988
4.038
3.976
4.029
24,883,122
+0.04(+1.12%)
Jul 09, 2013
3.894
3.992
3.890
3.984
21,211,694
+0.05(+1.35%)
Jul 08, 2013
3.878
3.937
3.875
3.931
15,473,248
+0.04(+1.02%)
Jul 05, 2013
3.857
3.908
3.856
3.892
13,560,707
+0.06(+1.46%)
Jul 03, 2013
3.795
3.857
3.785
3.836
10,406,652
+0.00(+0.07%)
Jul 02, 2013
3.843
3.904
3.824
3.833
12,783,637
-0.05(-1.27%)
Jul 01, 2013
3.875
3.943
3.852
3.882
20,931,344
-0.02(-0.39%)
Jun 28, 2013
3.866
3.946
3.852
3.897
20,047,542
-0.02(-0.48%)
Jun 27, 2013
3.895
3.935
3.845
3.916
14,549,022
+0.11(+2.81%)
Jun 26, 2013
3.792
3.853
3.792
3.809
19,786,108
-0.00(-0.02%)
Jun 25, 2013
3.763
3.819
3.759
3.810
18,010,726
+0.10(+2.70%)
Jun 24, 2013
3.743
3.743
3.682
3.710
21,836,812
-0.09(-2.32%)
Jun 21, 2013
3.834
3.843
3.776
3.798
16,059,557
+0.03(+0.85%)
Jun 20, 2013
3.804
3.835
3.739
3.766
18,644,932
-0.11(-2.78%)
Jun 19, 2013
3.931
3.957
3.874
3.874
11,177,783
-0.06(-1.54%)
Jun 18, 2013
3.957
3.973
3.925
3.934
16,131,529
-0.06(-1.59%)
Jun 17, 2013
3.966
4.021
3.965
3.998
21,971,614
+0.02(+0.48%)
Jun 14, 2013
3.949
4.012
3.941
3.979
24,402,708
+0.04(+0.91%)
Jun 13, 2013
3.907
3.956
3.894
3.943
15,846,771
-0.01(-0.26%)
Jun 12, 2013
4.001
4.001
3.927
3.953
16,832,062
-0.08(-1.95%)
Jun 11, 2013
4.008
4.050
3.984
4.032
15,857,350
-0.05(-1.23%)
Jun 10, 2013
4.081
4.104
4.060
4.082
16,525,396
+0.01(+0.19%)
Jun 07, 2013
4.063
4.107
4.033
4.074
15,064,532
+0.03(+0.80%)
Jun 06, 2013
4.025
4.054
4.009
4.042
9,489,876
+0.01(+0.16%)
Jun 05, 2013
4.085
4.095
4.015
4.036
13,349,760
-0.10(-2.36%)
Jun 04, 2013
4.144
4.171
4.116
4.133
13,839,558
+0.02(+0.58%)
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
.