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 (%)
Aug 31, 2017
6.187
6.207
6.158
6.187
21,327,860
-0.02(-0.33%)
Aug 30, 2017
6.265
6.281
6.191
6.207
16,402,938
-0.09(-1.44%)
Aug 29, 2017
6.265
6.314
6.253
6.298
17,136,244
-0.02(-0.26%)
Aug 28, 2017
6.339
6.372
6.294
6.314
24,241,126
+0.07(+1.06%)
Aug 25, 2017
6.207
6.259
6.207
6.248
20,968,758
+0.07(+1.07%)
Aug 24, 2017
6.154
6.203
6.071
6.182
18,388,300
+0.07(+1.15%)
Aug 23, 2017
5.997
6.129
5.964
6.112
40,187,084
+0.23(+3.93%)
Aug 22, 2017
5.914
5.931
5.807
5.881
37,055,056
-0.12(-2.06%)
Aug 21, 2017
5.795
6.053
5.725
6.005
74,441,688
-0.09(-1.56%)
Aug 18, 2017
6.224
6.224
5.976
6.100
81,453,840
-0.47(-7.16%)
Aug 17, 2017
6.607
6.659
6.554
6.570
22,042,108
+0.12(+1.79%)
Aug 16, 2017
6.380
6.562
6.356
6.455
18,671,524
+0.07(+1.03%)
Aug 15, 2017
6.380
6.401
6.364
6.389
5,378,445
+0.01(+0.13%)
Aug 14, 2017
6.409
6.434
6.380
6.380
4,685,810
-0.01(-0.13%)
Aug 11, 2017
6.356
6.409
6.347
6.389
8,285,148
+0.07(+1.11%)
Aug 10, 2017
6.438
6.442
6.306
6.319
12,033,917
-0.12(-1.79%)
Aug 09, 2017
6.393
6.434
6.376
6.434
6,118,571
+0.03(+0.52%)
Aug 08, 2017
6.409
6.459
6.395
6.401
6,003,883
-0.01(-0.13%)
Aug 07, 2017
6.422
6.434
6.378
6.409
8,252,610
-0.05(-0.83%)
Aug 04, 2017
6.512
6.517
6.463
6.463
5,374,917
-0.04(-0.63%)
Aug 03, 2017
6.512
6.525
6.438
6.504
13,681,240
-0.00(-0.06%)
Aug 02, 2017
6.537
6.541
6.488
6.508
6,608,917
-0.05(-0.82%)
Aug 01, 2017
6.537
6.566
6.517
6.562
13,528,543
+0.05(+0.70%)
Jul 31, 2017
6.558
6.566
6.463
6.517
14,809,318
+0.04(+0.57%)
Jul 28, 2017
6.517
6.541
6.455
6.479
7,734,941
+0.05(+0.77%)
Jul 27, 2017
6.459
6.517
6.391
6.430
10,408,911
-0.13(-2.01%)
Jul 26, 2017
6.517
6.570
6.506
6.562
8,291,517
+0.04(+0.63%)
Jul 25, 2017
6.492
6.541
6.467
6.521
13,169,686
+0.05(+0.83%)
Jul 24, 2017
6.484
6.517
6.455
6.467
11,101,081
+0.00(+0.00%)
Jul 21, 2017
6.397
6.475
6.356
6.467
11,787,107
+0.07(+1.03%)
Jul 20, 2017
6.356
6.413
6.329
6.401
12,062,533
+0.06(+0.91%)
Jul 19, 2017
6.418
6.422
6.331
6.343
18,969,368
-0.07(-1.09%)
Jul 18, 2017
6.434
6.465
6.360
6.413
15,724,447
-0.04(-0.58%)
Jul 17, 2017
6.484
6.492
6.376
6.451
17,593,372
-0.01(-0.19%)
Jul 14, 2017
6.413
6.570
6.393
6.463
28,285,200
+0.05(+0.71%)
Jul 13, 2017
6.413
6.455
6.380
6.418
24,639,814
-0.03(-0.51%)
Jul 12, 2017
6.393
6.459
6.360
6.451
25,791,530
+0.07(+1.10%)
Jul 11, 2017
6.360
6.382
6.298
6.380
13,026,477
+0.06(+0.98%)
Jul 10, 2017
6.380
6.413
6.294
6.319
17,243,596
+0.12(+1.86%)
Jul 07, 2017
6.166
6.220
6.119
6.203
10,026,943
+0.04(+0.67%)
Jul 06, 2017
6.158
6.232
6.145
6.162
13,076,082
+0.00(+0.00%)
Jul 05, 2017
6.224
6.224
6.162
6.162
12,823,433
-0.08(-1.32%)
Jul 03, 2017
6.265
6.281
6.236
6.244
8,588,142
+0.05(+0.80%)
Jun 30, 2017
6.154
6.267
6.116
6.195
22,071,286
+0.05(+0.87%)
Jun 29, 2017
6.112
6.145
6.059
6.141
11,644,246
-0.01(-0.20%)
Jun 28, 2017
6.075
6.187
6.050
6.154
17,127,792
+0.09(+1.43%)
Jun 27, 2017
6.071
6.100
5.993
6.067
18,003,686
-0.09(-1.54%)
Jun 26, 2017
6.149
6.195
6.129
6.162
7,368,905
+0.04(+0.61%)
Jun 23, 2017
6.092
6.166
6.059
6.125
10,110,010
+0.03(+0.54%)
Jun 22, 2017
6.166
6.170
6.038
6.092
16,736,159
-0.09(-1.40%)
Jun 21, 2017
6.170
6.187
6.137
6.178
7,301,140
+0.03(+0.54%)
Jun 20, 2017
6.145
6.191
6.125
6.145
10,943,401
+0.03(+0.54%)
Jun 19, 2017
6.059
6.123
6.028
6.112
12,897,228
+0.06(+1.02%)
Jun 16, 2017
6.149
6.154
6.009
6.050
21,201,522
-0.16(-2.65%)
Jun 15, 2017
6.228
6.248
6.162
6.215
7,932,610
-0.04(-0.66%)
Jun 14, 2017
6.273
6.306
6.215
6.257
8,060,913
+0.01(+0.20%)
Jun 13, 2017
6.240
6.294
6.236
6.244
11,744,725
+0.03(+0.53%)
Jun 12, 2017
6.261
6.286
6.182
6.211
11,585,159
+0.05(+0.74%)
Jun 09, 2017
6.228
6.236
6.034
6.166
30,683,144
-0.13(-2.10%)
Jun 08, 2017
6.327
6.331
6.242
6.298
13,988,860
-0.02(-0.39%)
Jun 07, 2017
6.327
6.368
6.300
6.323
17,076,394
-0.11(-1.67%)
Jun 06, 2017
6.323
6.442
6.310
6.430
19,485,680
+0.15(+2.36%)
Jun 05, 2017
6.244
6.306
6.236
6.281
9,831,881
+0.02(+0.33%)
Jun 02, 2017
6.269
6.294
6.220
6.261
11,781,217
-0.05(-0.78%)
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
.