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
)
16.95
+0.07 (+0.44%)
Streaming Delayed Price
Updated: 12:05 PM EDT, May 3, 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 (%)
Apr 30, 2020
8.632
8.677
8.303
8.422
14,284,414
-0.24(-2.74%)
Apr 29, 2020
8.221
8.668
8.212
8.659
22,762,200
+0.64(+7.96%)
Apr 28, 2020
8.121
8.148
7.929
8.020
10,733,478
-0.13(-1.57%)
Apr 27, 2020
8.102
8.166
8.020
8.148
6,032,357
+0.16(+1.94%)
Apr 24, 2020
7.966
8.039
7.847
7.993
8,742,875
-0.03(-0.34%)
Apr 23, 2020
8.112
8.203
7.984
8.020
12,478,741
+0.22(+2.81%)
Apr 22, 2020
7.646
7.838
7.610
7.801
10,917,671
+0.27(+3.64%)
Apr 21, 2020
7.391
7.687
7.391
7.528
10,715,009
-0.24(-3.06%)
Apr 20, 2020
7.728
7.966
7.610
7.765
10,584,179
-0.06(-0.82%)
Apr 17, 2020
7.710
7.838
7.655
7.829
16,402,055
+0.33(+4.38%)
Apr 16, 2020
7.573
7.591
7.382
7.500
10,749,529
-0.10(-1.32%)
Apr 15, 2020
7.555
7.715
7.528
7.601
8,772,553
-0.31(-3.92%)
Apr 14, 2020
7.838
7.979
7.733
7.911
8,309,697
+0.16(+2.00%)
Apr 13, 2020
7.756
7.801
7.591
7.756
6,230,031
-0.02(-0.23%)
Apr 09, 2020
7.801
7.920
7.728
7.774
10,947,197
+0.04(+0.47%)
Apr 08, 2020
7.674
7.774
7.473
7.737
15,038,137
+0.09(+1.19%)
Apr 07, 2020
7.911
7.997
7.619
7.646
16,475,095
+0.12(+1.58%)
Apr 06, 2020
7.172
7.555
7.117
7.528
17,538,134
+0.63(+9.13%)
Apr 03, 2020
7.117
7.122
6.807
6.898
17,031,032
-0.32(-4.42%)
Apr 02, 2020
7.117
7.318
7.062
7.217
8,026,450
+0.12(+1.67%)
Apr 01, 2020
7.181
7.318
7.076
7.099
17,116,028
-0.39(-5.24%)
Mar 31, 2020
7.737
7.774
7.432
7.491
22,545,964
-0.26(-3.30%)
Mar 30, 2020
7.674
7.888
7.619
7.747
14,307,347
-0.02(-0.24%)
Mar 27, 2020
7.893
8.057
7.710
7.765
26,039,898
-0.54(-6.48%)
Mar 26, 2020
7.756
8.331
7.683
8.303
32,392,656
+0.83(+11.11%)
Mar 25, 2020
7.080
7.642
7.008
7.473
24,395,922
+0.41(+5.81%)
Mar 24, 2020
7.144
7.354
6.848
7.062
22,417,316
+0.57(+8.71%)
Mar 23, 2020
6.314
6.560
6.168
6.497
28,543,064
+0.16(+2.59%)
Mar 20, 2020
6.843
6.898
6.259
6.332
25,076,212
-0.17(-2.66%)
Mar 19, 2020
6.679
6.706
6.414
6.506
15,162,014
-0.20(-2.99%)
Mar 18, 2020
6.478
6.871
6.460
6.706
27,773,542
-0.47(-6.61%)
Mar 17, 2020
6.752
7.236
6.497
7.181
21,931,390
+0.46(+6.78%)
Mar 16, 2020
6.706
7.181
6.606
6.725
21,548,612
-0.92(-12.05%)
Mar 13, 2020
7.847
7.883
7.299
7.646
38,808,924
+0.30(+4.10%)
Mar 12, 2020
7.573
7.655
7.299
7.345
18,863,952
-0.78(-9.55%)
Mar 11, 2020
8.267
8.376
8.075
8.121
26,978,560
-0.26(-3.16%)
Mar 10, 2020
8.595
8.623
8.221
8.385
23,944,856
+0.10(+1.21%)
Mar 09, 2020
8.404
8.531
8.020
8.285
14,160,647
-0.64(-7.16%)
Mar 06, 2020
9.088
9.161
8.750
8.924
17,015,688
-0.32(-3.46%)
Mar 05, 2020
9.435
9.453
9.188
9.243
13,425,444
-0.31(-3.25%)
Mar 04, 2020
9.444
9.562
9.325
9.553
13,739,072
+0.24(+2.55%)
Mar 03, 2020
9.435
9.617
9.243
9.316
14,162,898
-0.14(-1.45%)
Mar 02, 2020
9.243
9.480
9.147
9.453
18,054,936
+0.26(+2.88%)
Feb 28, 2020
9.289
9.407
9.111
9.188
23,610,682
-0.50(-5.18%)
Feb 27, 2020
9.873
9.955
9.681
9.690
25,505,360
-0.35(-3.45%)
Feb 26, 2020
10.05
10.16
9.991
10.04
18,342,214
-0.02(-0.18%)
Feb 25, 2020
10.22
10.35
9.982
10.05
22,671,186
-0.18(-1.78%)
Feb 24, 2020
10.16
10.30
10.14
10.24
12,361,520
-0.17(-1.67%)
Feb 21, 2020
10.34
10.44
10.31
10.41
11,534,089
+0.05(+0.44%)
Feb 20, 2020
10.24
10.38
10.21
10.37
12,757,127
+0.05(+0.53%)
Feb 19, 2020
10.26
10.35
10.24
10.31
8,257,057
+0.08(+0.80%)
Feb 18, 2020
10.21
10.28
10.16
10.23
9,229,421
+0.18(+1.82%)
Feb 14, 2020
10.11
10.15
10.05
10.05
5,940,372
-0.08(-0.81%)
Feb 13, 2020
10.23
10.27
10.12
10.13
10,320,683
-0.11(-1.07%)
Feb 12, 2020
10.11
10.24
10.09
10.24
10,879,509
+0.25(+2.47%)
Feb 11, 2020
10.01
10.06
9.973
9.991
7,152,861
+0.03(+0.27%)
Feb 10, 2020
9.900
10.00
9.877
9.964
5,030,156
+0.06(+0.65%)
Feb 07, 2020
9.991
10.03
9.886
9.900
8,921,408
-0.10(-1.00%)
Feb 06, 2020
10.01
10.07
9.991
10.00
17,878,004
-0.07(-0.72%)
Feb 05, 2020
10.13
10.15
10.06
10.07
11,494,895
-0.05(-0.54%)
Feb 04, 2020
10.11
10.18
10.08
10.13
8,479,717
+0.15(+1.46%)
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
.