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 (%)
Sep 30, 2016
6.397
6.422
6.337
6.345
12,784,938
-0.04(-0.57%)
Sep 29, 2016
6.381
6.482
6.357
6.381
14,674,516
-0.01(-0.13%)
Sep 28, 2016
6.401
6.422
6.341
6.389
13,480,489
-0.01(-0.13%)
Sep 27, 2016
6.397
6.446
6.385
6.397
6,960,804
+0.02(+0.25%)
Sep 26, 2016
6.381
6.401
6.337
6.381
4,409,604
-0.04(-0.56%)
Sep 23, 2016
6.474
6.486
6.411
6.417
7,625,721
-0.12(-1.78%)
Sep 22, 2016
6.514
6.554
6.506
6.534
6,175,767
+0.05(+0.74%)
Sep 21, 2016
6.482
6.514
6.413
6.486
9,734,601
+0.03(+0.50%)
Sep 20, 2016
6.486
6.506
6.438
6.454
6,204,889
-0.03(-0.50%)
Sep 19, 2016
6.530
6.538
6.458
6.486
7,241,561
+0.02(+0.37%)
Sep 16, 2016
6.462
6.532
6.434
6.462
14,840,935
+0.01(+0.19%)
Sep 15, 2016
6.410
6.542
6.399
6.450
9,704,596
+0.04(+0.56%)
Sep 14, 2016
6.434
6.462
6.377
6.413
11,403,136
-0.04(-0.68%)
Sep 13, 2016
6.526
6.538
6.422
6.458
9,848,240
-0.13(-1.95%)
Sep 12, 2016
6.542
6.608
6.466
6.586
9,326,131
+0.12(+1.93%)
Sep 09, 2016
6.454
6.510
6.418
6.462
15,151,404
-0.01(-0.12%)
Sep 08, 2016
6.526
6.530
6.385
6.470
23,607,366
-0.14(-2.13%)
Sep 07, 2016
6.635
6.663
6.606
6.611
14,153,760
+0.00(+0.00%)
Sep 06, 2016
6.562
6.635
6.562
6.611
12,220,292
+0.06(+0.86%)
Sep 02, 2016
6.446
6.554
6.554
6.554
13,604,636
+0.08(+1.24%)
Sep 01, 2016
6.393
6.486
6.389
6.474
11,439,607
+0.10(+1.51%)
Aug 31, 2016
6.409
6.426
6.337
6.377
11,594,706
+0.00(+0.00%)
Aug 30, 2016
6.474
6.478
6.359
6.377
11,554,318
+0.04(+0.70%)
Aug 29, 2016
6.389
6.401
6.321
6.333
11,406,698
-0.06(-0.94%)
Aug 26, 2016
6.426
6.450
6.349
6.393
11,216,719
-0.06(-0.93%)
Aug 25, 2016
6.538
6.550
6.430
6.454
18,503,036
-0.14(-2.07%)
Aug 24, 2016
6.611
6.643
6.562
6.590
16,291,633
-0.06(-0.91%)
Aug 23, 2016
6.417
6.667
6.409
6.651
21,429,220
+0.30(+4.68%)
Aug 22, 2016
6.317
6.357
6.287
6.353
10,946,298
-0.04(-0.63%)
Aug 19, 2016
6.341
6.409
6.337
6.393
7,470,401
+0.01(+0.13%)
Aug 18, 2016
6.341
6.393
6.291
6.385
16,322,153
-0.02(-0.25%)
Aug 17, 2016
6.369
6.413
6.361
6.401
11,813,767
-0.01(-0.19%)
Aug 16, 2016
6.462
6.480
6.385
6.413
14,277,981
-0.10(-1.54%)
Aug 15, 2016
6.385
6.542
6.373
6.514
13,161,953
+0.02(+0.37%)
Aug 12, 2016
6.546
6.550
6.446
6.490
13,147,675
-0.12(-1.76%)
Aug 11, 2016
6.586
6.639
6.564
6.606
12,426,622
-0.03(-0.48%)
Aug 10, 2016
6.574
6.651
6.568
6.639
10,837,876
+0.06(+0.92%)
Aug 09, 2016
6.562
6.611
6.562
6.578
12,666,156
+0.04(+0.55%)
Aug 08, 2016
6.546
6.570
6.534
6.542
17,045,454
+0.01(+0.12%)
Aug 05, 2016
6.474
6.566
6.450
6.534
19,831,500
+0.06(+0.99%)
Aug 04, 2016
6.546
6.570
6.470
6.470
17,477,880
-0.10(-1.59%)
Aug 03, 2016
6.582
6.611
6.554
6.574
13,234,967
-0.02(-0.24%)
Aug 02, 2016
6.691
6.691
6.554
6.590
9,256,318
-0.07(-1.09%)
Aug 01, 2016
6.675
6.690
6.629
6.663
9,517,259
+0.06(+0.85%)
Jul 29, 2016
6.695
6.719
6.558
6.606
12,099,573
-0.06(-0.96%)
Jul 28, 2016
6.707
6.707
6.649
6.671
7,410,196
-0.04(-0.66%)
Jul 27, 2016
6.759
6.763
6.691
6.715
6,652,198
-0.02(-0.30%)
Jul 26, 2016
6.739
6.791
6.715
6.735
10,157,834
+0.02(+0.36%)
Jul 25, 2016
6.703
6.711
6.643
6.711
8,561,540
+0.05(+0.72%)
Jul 22, 2016
6.687
6.701
6.635
6.663
10,392,254
-0.02(-0.30%)
Jul 21, 2016
6.719
6.731
6.655
6.683
12,398,883
-0.05(-0.78%)
Jul 20, 2016
6.743
6.775
6.675
6.735
10,451,123
+0.04(+0.60%)
Jul 19, 2016
6.763
6.799
6.691
6.695
11,731,670
-0.07(-1.01%)
Jul 18, 2016
6.739
6.778
6.643
6.763
16,165,873
+0.00(+0.06%)
Jul 15, 2016
6.779
6.872
6.639
6.759
52,315,100
-0.66(-8.84%)
Jul 14, 2016
7.366
7.431
7.322
7.415
13,076,914
+0.05(+0.71%)
Jul 13, 2016
7.391
7.415
7.338
7.362
10,480,178
+0.02(+0.22%)
Jul 12, 2016
7.290
7.370
7.254
7.346
12,656,641
+0.06(+0.77%)
Jul 11, 2016
7.214
7.310
7.198
7.290
7,466,551
+0.12(+1.63%)
Jul 08, 2016
7.157
7.201
7.105
7.173
4,805,761
+0.07(+0.96%)
Jul 07, 2016
7.117
7.175
7.067
7.105
7,370,878
+0.02(+0.23%)
Jul 06, 2016
7.165
7.177
7.029
7.089
8,977,045
-0.08(-1.12%)
Jul 05, 2016
7.161
7.194
7.137
7.169
4,724,149
-0.03(-0.45%)
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
.