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 (%)
Nov 29, 2013
5.218
5.292
5.205
5.243
4,197,030
+0.08(+1.56%)
Nov 27, 2013
5.167
5.179
5.134
5.162
11,185,209
-0.04(-0.75%)
Nov 26, 2013
5.166
5.227
5.127
5.201
10,233,399
+0.03(+0.68%)
Nov 25, 2013
5.207
5.207
5.161
5.166
10,647,885
-0.07(-1.28%)
Nov 22, 2013
5.201
5.243
5.185
5.233
7,817,388
+0.04(+0.75%)
Nov 21, 2013
5.211
5.213
5.168
5.194
10,511,416
-0.09(-1.64%)
Nov 20, 2013
5.316
5.325
5.261
5.281
6,468,556
-0.05(-0.96%)
Nov 19, 2013
5.396
5.406
5.314
5.332
9,809,546
-0.04(-0.78%)
Nov 18, 2013
5.318
5.394
5.315
5.374
14,328,013
+0.07(+1.37%)
Nov 15, 2013
5.240
5.317
5.239
5.301
11,806,609
+0.06(+1.20%)
Nov 14, 2013
5.170
5.242
5.133
5.238
12,283,689
+0.05(+0.90%)
Nov 13, 2013
5.099
5.207
5.099
5.191
10,367,415
+0.07(+1.40%)
Nov 12, 2013
5.128
5.131
5.083
5.120
8,505,987
-0.05(-0.90%)
Nov 11, 2013
5.176
5.205
5.145
5.166
11,220,179
-0.04(-0.84%)
Nov 08, 2013
5.189
5.210
5.145
5.210
10,572,783
+0.00(+0.02%)
Nov 07, 2013
5.238
5.271
5.200
5.209
16,365,877
+0.01(+0.17%)
Nov 06, 2013
5.144
5.225
5.144
5.200
12,696,815
+0.06(+1.25%)
Nov 05, 2013
5.127
5.145
5.104
5.136
11,423,445
+0.05(+0.97%)
Nov 04, 2013
5.112
5.125
5.077
5.087
12,752,011
-0.02(-0.30%)
Nov 01, 2013
5.154
5.174
5.078
5.102
11,832,419
-0.05(-0.92%)
Oct 31, 2013
5.216
5.224
5.147
5.150
11,300,278
-0.06(-1.23%)
Oct 30, 2013
5.242
5.264
5.202
5.214
12,108,201
-0.04(-0.72%)
Oct 29, 2013
5.249
5.290
5.214
5.252
12,587,413
+0.02(+0.35%)
Oct 28, 2013
5.262
5.262
5.182
5.233
10,669,801
-0.01(-0.26%)
Oct 25, 2013
5.265
5.279
5.206
5.247
9,355,289
-0.02(-0.29%)
Oct 24, 2013
5.244
5.288
5.226
5.262
10,826,567
+0.00(+0.09%)
Oct 23, 2013
5.257
5.294
5.246
5.257
12,613,460
-0.05(-1.02%)
Oct 22, 2013
5.329
5.338
5.271
5.312
6,707,904
+0.02(+0.39%)
Oct 21, 2013
5.267
5.310
5.257
5.291
6,569,931
+0.04(+0.72%)
Oct 18, 2013
5.299
5.316
5.240
5.254
9,830,452
-0.01(-0.26%)
Oct 17, 2013
5.191
5.277
5.175
5.267
12,041,198
-0.02(-0.39%)
Oct 16, 2013
5.310
5.352
5.260
5.288
16,318,801
-0.03(-0.51%)
Oct 15, 2013
5.235
5.324
5.231
5.315
19,555,294
+0.05(+1.00%)
Oct 14, 2013
5.195
5.268
5.176
5.262
16,181,155
+0.11(+2.13%)
Oct 11, 2013
5.140
5.243
5.114
5.152
34,323,916
+0.30(+6.21%)
Oct 10, 2013
4.877
4.954
4.845
4.851
31,080,020
+0.06(+1.21%)
Oct 09, 2013
4.790
4.804
4.754
4.793
37,387,752
+0.13(+2.77%)
Oct 08, 2013
4.748
4.764
4.650
4.664
19,366,208
-0.10(-2.19%)
Oct 07, 2013
4.750
4.776
4.728
4.768
11,843,372
+0.00(+0.04%)
Oct 04, 2013
4.756
4.772
4.727
4.766
13,489,153
+0.02(+0.51%)
Oct 03, 2013
4.752
4.774
4.721
4.742
11,437,405
+0.02(+0.51%)
Oct 02, 2013
4.678
4.727
4.666
4.718
9,016,929
+0.02(+0.43%)
Oct 01, 2013
4.647
4.699
4.607
4.698
11,229,860
+0.06(+1.21%)
Sep 30, 2013
4.633
4.683
4.628
4.642
12,068,754
-0.05(-1.05%)
Sep 27, 2013
4.648
4.696
4.629
4.691
16,044,568
-0.01(-0.21%)
Sep 26, 2013
4.719
4.726
4.697
4.701
7,994,693
-0.01(-0.31%)
Sep 25, 2013
4.740
4.756
4.711
4.715
12,105,622
+0.03(+0.53%)
Sep 24, 2013
4.632
4.703
4.622
4.690
13,099,054
+0.01(+0.31%)
Sep 23, 2013
4.635
4.715
4.630
4.675
12,581,137
+0.06(+1.21%)
Sep 20, 2013
4.668
4.679
4.615
4.619
8,728,436
-0.06(-1.30%)
Sep 19, 2013
4.729
4.743
4.655
4.680
11,012,988
-0.05(-1.08%)
Sep 18, 2013
4.619
4.740
4.603
4.731
16,552,846
+0.08(+1.72%)
Sep 17, 2013
4.651
4.667
4.625
4.651
9,783,435
+0.01(+0.25%)
Sep 16, 2013
4.650
4.668
4.634
4.640
16,954,564
+0.01(+0.25%)
Sep 13, 2013
4.603
4.628
4.567
4.628
10,535,255
-0.03(-0.70%)
Sep 12, 2013
4.701
4.701
4.640
4.661
8,295,406
-0.05(-1.13%)
Sep 11, 2013
4.767
4.774
4.684
4.714
15,738,517
-0.05(-1.09%)
Sep 10, 2013
4.760
4.777
4.716
4.766
18,234,074
+0.18(+3.89%)
Sep 09, 2013
4.510
4.595
4.510
4.588
13,208,268
+0.09(+1.99%)
Sep 06, 2013
4.535
4.538
4.460
4.498
9,992,223
+0.05(+1.04%)
Sep 05, 2013
4.417
4.467
4.400
4.452
12,955,958
-0.05(-1.20%)
Sep 04, 2013
4.480
4.524
4.452
4.506
14,854,888
+0.12(+2.75%)
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
.