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
)
18.01
+0.47 (+2.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2014
5.729
5.735
5.735
5.735
25,900,516
+0.02(+0.40%)
Aug 28, 2014
5.700
5.718
5.660
5.712
7,795,719
-0.03(-0.50%)
Aug 27, 2014
5.752
5.771
5.735
5.741
11,174,510
+0.01(+0.20%)
Aug 26, 2014
5.736
5.745
5.698
5.729
7,764,593
+0.01(+0.24%)
Aug 25, 2014
5.731
5.748
5.702
5.716
10,038,846
+0.03(+0.53%)
Aug 22, 2014
5.692
5.737
5.676
5.686
12,942,881
+0.06(+1.06%)
Aug 21, 2014
5.629
5.646
5.596
5.626
5,842,328
-0.01(-0.19%)
Aug 20, 2014
5.633
5.675
5.633
5.637
8,393,037
+0.04(+0.64%)
Aug 19, 2014
5.627
5.629
5.588
5.601
13,036,984
-0.03(-0.50%)
Aug 18, 2014
5.603
5.638
5.566
5.629
10,534,073
+0.03(+0.45%)
Aug 15, 2014
5.620
5.634
5.553
5.604
9,277,062
+0.00(+0.02%)
Aug 14, 2014
5.625
5.658
5.597
5.603
10,192,056
-0.02(-0.31%)
Aug 13, 2014
5.634
5.641
5.599
5.620
7,324,915
+0.05(+0.86%)
Aug 12, 2014
5.605
5.633
5.550
5.572
13,296,072
-0.06(-1.13%)
Aug 11, 2014
5.613
5.657
5.610
5.636
9,128,324
+0.06(+1.04%)
Aug 08, 2014
5.488
5.596
5.480
5.578
16,958,862
+0.07(+1.26%)
Aug 07, 2014
5.512
5.542
5.492
5.508
25,803,186
+0.08(+1.56%)
Aug 06, 2014
5.405
5.444
5.314
5.424
23,262,614
-0.14(-2.48%)
Aug 05, 2014
5.587
5.602
5.516
5.561
21,241,192
+0.04(+0.77%)
Aug 04, 2014
5.465
5.522
5.445
5.519
17,940,278
+0.20(+3.79%)
Aug 01, 2014
5.290
5.325
5.266
5.318
14,293,300
+0.03(+0.64%)
Jul 31, 2014
5.303
5.323
5.272
5.284
12,076,805
-0.08(-1.47%)
Jul 30, 2014
5.356
5.383
5.340
5.363
5,569,762
+0.02(+0.45%)
Jul 29, 2014
5.386
5.386
5.335
5.339
8,072,341
-0.05(-0.88%)
Jul 28, 2014
5.340
5.389
5.324
5.386
9,630,512
+0.07(+1.23%)
Jul 25, 2014
5.358
5.367
5.306
5.320
5,423,732
-0.05(-1.02%)
Jul 24, 2014
5.393
5.409
5.334
5.375
9,143,865
+0.03(+0.50%)
Jul 23, 2014
5.390
5.390
5.329
5.348
13,918,404
+0.11(+2.17%)
Jul 22, 2014
5.198
5.265
5.193
5.235
13,901,908
+0.08(+1.53%)
Jul 21, 2014
5.140
5.159
5.077
5.156
19,469,160
-0.07(-1.36%)
Jul 18, 2014
5.168
5.237
5.153
5.227
12,222,701
+0.10(+1.92%)
Jul 17, 2014
5.228
5.248
5.122
5.129
13,238,562
-0.16(-2.94%)
Jul 16, 2014
5.180
5.286
5.180
5.284
29,050,492
+0.14(+2.72%)
Jul 15, 2014
5.167
5.182
5.126
5.144
17,339,474
-0.03(-0.56%)
Jul 14, 2014
5.176
5.214
5.156
5.173
20,296,006
-0.05(-1.01%)
Jul 11, 2014
5.412
5.446
5.145
5.226
41,450,776
-0.14(-2.57%)
Jul 10, 2014
5.261
5.372
5.233
5.364
21,484,998
+0.06(+1.13%)
Jul 09, 2014
5.319
5.339
5.278
5.304
13,549,153
-0.05(-0.94%)
Jul 08, 2014
5.347
5.375
5.331
5.354
17,402,772
-0.00(-0.05%)
Jul 07, 2014
5.324
5.371
5.309
5.357
17,885,154
+0.18(+3.44%)
Jul 03, 2014
5.184
5.179
5.179
5.179
35,574,300
+0.01(+0.15%)
Jul 02, 2014
5.190
5.193
5.157
5.171
9,939,027
-0.01(-0.19%)
Jul 01, 2014
5.168
5.205
5.157
5.181
7,450,237
-0.00(-0.04%)
Jun 30, 2014
5.179
5.224
5.178
5.183
10,709,340
+0.01(+0.11%)
Jun 27, 2014
5.146
5.178
5.130
5.177
9,590,796
+0.10(+2.01%)
Jun 26, 2014
5.104
5.123
5.065
5.075
9,712,444
-0.07(-1.28%)
Jun 25, 2014
5.097
5.146
5.089
5.140
10,671,077
+0.04(+0.76%)
Jun 24, 2014
5.161
5.306
5.095
5.102
11,072,657
-0.05(-1.01%)
Jun 23, 2014
5.186
5.186
5.118
5.154
11,297,248
-0.11(-2.09%)
Jun 20, 2014
5.274
5.298
5.222
5.264
15,528,710
-0.00(-0.05%)
Jun 19, 2014
5.317
5.326
5.224
5.266
13,346,184
+0.04(+0.81%)
Jun 18, 2014
5.185
5.232
5.151
5.224
9,921,379
+0.04(+0.69%)
Jun 17, 2014
5.183
5.216
5.171
5.188
13,704,769
+0.02(+0.45%)
Jun 16, 2014
5.179
5.195
5.141
5.165
17,575,356
+0.03(+0.59%)
Jun 13, 2014
5.137
5.146
5.100
5.135
10,564,031
+0.03(+0.54%)
Jun 12, 2014
5.146
5.179
5.052
5.107
36,781,072
-0.10(-1.95%)
Jun 11, 2014
5.129
5.235
5.122
5.209
33,744,792
+0.23(+4.70%)
Jun 10, 2014
5.046
5.053
4.943
4.975
17,530,226
+0.03(+0.56%)
Jun 06, 2014
4.919
4.961
4.910
4.947
9,920,856
+0.04(+0.72%)
Jun 05, 2014
4.892
4.926
4.883
4.912
9,350,438
+0.03(+0.64%)
Jun 04, 2014
4.911
4.911
4.855
4.881
13,702,439
-0.06(-1.27%)
Jun 03, 2014
4.937
4.947
4.909
4.944
10,940,557
-0.03(-0.57%)
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
.