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
)
17.13
-0.11 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2014
6.290
6.239
6.239
6.239
13,864,171
-0.00(-0.03%)
Dec 30, 2014
6.348
6.368
6.227
6.241
7,214,472
-0.06(-1.01%)
Dec 29, 2014
6.312
6.350
6.302
6.304
4,216,802
-0.00(-0.03%)
Dec 26, 2014
6.386
6.386
6.306
6.306
3,188,835
+0.01(+0.19%)
Dec 24, 2014
6.235
6.294
6.294
6.294
11,708,956
-0.06(-0.97%)
Dec 23, 2014
6.280
6.364
6.278
6.356
10,931,692
-0.01(-0.16%)
Dec 22, 2014
6.334
6.384
6.306
6.366
12,244,366
-0.01(-0.09%)
Dec 19, 2014
6.453
6.469
6.366
6.372
17,975,612
-0.08(-1.29%)
Dec 18, 2014
6.294
6.465
6.294
6.455
23,668,400
+0.24(+3.83%)
Dec 17, 2014
6.124
6.227
6.094
6.217
24,170,160
+0.07(+1.13%)
Dec 16, 2014
6.050
6.223
6.031
6.148
23,556,196
+0.02(+0.39%)
Dec 15, 2014
6.144
6.187
6.086
6.124
17,810,654
-0.08(-1.25%)
Dec 12, 2014
6.215
6.290
6.197
6.201
17,314,758
-0.08(-1.20%)
Dec 11, 2014
6.142
6.314
6.120
6.277
20,864,694
+0.05(+0.80%)
Dec 10, 2014
6.360
6.382
6.225
6.227
12,727,893
-0.15(-2.39%)
Dec 09, 2014
6.370
6.435
6.296
6.380
20,465,224
-0.03(-0.43%)
Dec 08, 2014
6.401
6.457
6.344
6.407
29,095,052
-0.27(-4.02%)
Dec 05, 2014
6.710
6.721
6.641
6.676
54,621,624
-0.11(-1.56%)
Dec 04, 2014
6.810
6.827
6.761
6.782
10,471,246
-0.13(-1.92%)
Dec 03, 2014
6.853
6.919
6.791
6.915
8,587,183
+0.06(+0.91%)
Dec 02, 2014
6.814
6.865
6.762
6.853
9,189,735
-0.07(-1.05%)
Dec 01, 2014
6.911
6.977
6.897
6.925
10,918,788
+0.00(+0.00%)
Nov 28, 2014
6.912
6.966
6.871
6.925
8,329,475
-0.00(-0.04%)
Nov 26, 2014
6.858
6.928
6.928
6.928
42,196,616
+0.10(+1.48%)
Nov 25, 2014
6.837
6.868
6.794
6.827
13,222,125
-0.08(-1.16%)
Nov 24, 2014
6.803
6.937
6.779
6.907
19,992,080
+0.18(+2.67%)
Nov 21, 2014
6.662
6.734
6.637
6.728
9,868,815
+0.16(+2.42%)
Nov 20, 2014
6.725
6.757
6.524
6.569
30,538,178
-0.10(-1.44%)
Nov 19, 2014
6.687
6.696
6.642
6.665
15,845,405
-0.01(-0.16%)
Nov 18, 2014
6.756
6.793
6.630
6.676
15,888,580
-0.07(-0.97%)
Nov 17, 2014
6.743
6.831
6.737
6.742
9,078,526
+0.01(+0.22%)
Nov 14, 2014
6.727
6.733
6.685
6.727
6,989,994
-0.01(-0.18%)
Nov 13, 2014
6.745
6.769
6.714
6.739
7,514,759
+0.08(+1.21%)
Nov 12, 2014
6.653
6.707
6.641
6.658
12,939,496
-0.00(-0.06%)
Nov 11, 2014
6.707
6.729
6.647
6.662
8,995,080
-0.06(-0.84%)
Nov 10, 2014
6.729
6.766
6.702
6.719
9,103,436
-0.02(-0.35%)
Nov 07, 2014
6.705
6.769
6.705
6.743
13,205,696
+0.04(+0.62%)
Nov 06, 2014
6.691
6.730
6.674
6.701
7,190,237
+0.01(+0.13%)
Nov 05, 2014
6.713
6.755
6.629
6.692
11,100,030
+0.05(+0.69%)
Nov 04, 2014
6.645
6.673
6.615
6.646
7,436,175
+0.00(+0.04%)
Nov 03, 2014
6.614
6.669
6.607
6.643
10,235,836
+0.01(+0.21%)
Oct 31, 2014
6.567
6.634
6.544
6.629
17,398,178
+0.16(+2.48%)
Oct 30, 2014
6.367
6.488
6.354
6.469
14,326,397
+0.12(+1.94%)
Oct 29, 2014
6.286
6.361
6.277
6.346
13,906,670
+0.13(+2.02%)
Oct 28, 2014
6.167
6.225
6.159
6.220
16,751,987
+0.08(+1.26%)
Oct 27, 2014
6.145
6.165
6.165
6.143
17,893,544
-0.02(-0.37%)
Oct 24, 2014
6.118
6.214
6.094
6.165
14,421,037
+0.07(+1.12%)
Oct 23, 2014
6.165
6.192
6.095
6.097
11,600,379
-0.02(-0.37%)
Oct 22, 2014
6.151
6.197
6.108
6.120
8,779,599
-0.06(-1.03%)
Oct 21, 2014
6.160
6.203
6.108
6.183
22,680,258
+0.01(+0.19%)
Oct 20, 2014
6.104
6.192
6.097
6.171
22,103,120
+0.02(+0.34%)
Oct 17, 2014
6.249
6.307
6.124
6.151
33,675,260
-0.09(-1.38%)
Oct 16, 2014
6.181
6.271
6.113
6.237
22,437,910
-0.12(-1.96%)
Oct 15, 2014
6.331
6.440
6.280
6.362
33,395,698
-0.03(-0.50%)
Oct 14, 2014
6.267
6.494
6.267
6.394
27,920,848
+0.11(+1.76%)
Oct 13, 2014
6.302
6.416
6.273
6.283
33,538,890
+0.10(+1.64%)
Oct 10, 2014
6.140
6.255
6.086
6.182
59,077,340
+0.34(+5.74%)
Oct 09, 2014
5.891
5.916
5.816
5.846
25,246,246
-0.09(-1.59%)
Oct 08, 2014
5.929
5.954
5.813
5.940
23,328,632
+0.01(+0.20%)
Oct 07, 2014
6.086
6.145
5.913
5.929
41,372,680
-0.07(-1.21%)
Oct 06, 2014
5.946
6.015
5.930
6.001
11,459,313
+0.09(+1.55%)
Oct 03, 2014
5.899
5.927
5.882
5.910
13,834,483
+0.04(+0.74%)
Oct 02, 2014
5.899
5.910
5.845
5.867
14,579,121
-0.06(-0.93%)
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
.