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
)
16.93
+0.06 (+0.36%)
Official Closing Price
Updated: 7:00 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, 2013
3.977
4.043
3.970
4.030
18,057,784
+0.09(+2.28%)
Apr 29, 2013
3.939
3.978
3.925
3.940
22,284,452
+0.07(+1.77%)
Apr 26, 2013
3.921
3.945
3.855
3.871
30,528,176
-0.07(-1.86%)
Apr 25, 2013
3.936
3.964
3.925
3.945
17,440,054
+0.01(+0.15%)
Apr 24, 2013
3.973
3.982
3.918
3.939
26,770,036
-0.04(-0.90%)
Apr 23, 2013
4.003
4.027
3.955
3.975
25,700,994
-0.01(-0.34%)
Apr 22, 2013
3.971
4.000
3.945
3.988
25,586,328
-0.04(-1.03%)
Apr 19, 2013
4.010
4.036
3.969
4.030
32,828,390
+0.05(+1.14%)
Apr 18, 2013
4.091
4.107
3.968
3.984
30,160,218
-0.06(-1.48%)
Apr 17, 2013
4.110
4.120
4.009
4.044
36,116,232
-0.08(-2.03%)
Apr 16, 2013
4.075
4.138
4.065
4.128
28,152,812
+0.10(+2.52%)
Apr 15, 2013
4.115
4.126
4.009
4.027
61,176,352
-0.13(-3.23%)
Apr 12, 2013
4.264
4.369
4.139
4.161
191,120,320
-1.09(-20.68%)
Apr 11, 2013
5.165
5.264
5.133
5.246
37,317,516
+0.13(+2.53%)
Apr 10, 2013
4.972
5.155
4.972
5.117
27,844,548
+0.15(+2.95%)
Apr 09, 2013
4.922
5.028
4.900
4.970
15,870,351
-0.03(-0.62%)
Apr 08, 2013
4.984
5.010
4.962
5.001
11,068,764
-0.02(-0.44%)
Apr 05, 2013
4.990
5.032
4.940
5.023
9,801,184
-0.05(-0.99%)
Apr 04, 2013
5.078
5.093
5.038
5.073
15,382,836
-0.11(-2.03%)
Apr 03, 2013
5.229
5.259
5.159
5.178
14,947,941
-0.06(-1.05%)
Apr 02, 2013
5.235
5.295
5.207
5.233
15,025,898
+0.09(+1.73%)
Apr 01, 2013
5.205
5.208
5.131
5.145
11,523,009
-0.06(-1.15%)
Mar 28, 2013
5.109
5.210
5.089
5.205
20,217,384
+0.11(+2.24%)
Mar 27, 2013
5.064
5.101
5.039
5.091
9,100,556
+0.01(+0.19%)
Mar 26, 2013
5.076
5.109
5.073
5.081
13,363,312
+0.03(+0.65%)
Mar 25, 2013
5.076
5.087
5.021
5.048
15,191,310
-0.01(-0.15%)
Mar 22, 2013
5.058
5.090
5.021
5.056
14,360,696
+0.02(+0.31%)
Mar 21, 2013
5.116
5.124
5.031
5.040
12,981,183
-0.12(-2.28%)
Mar 20, 2013
5.089
5.168
5.089
5.158
16,214,942
+0.09(+1.71%)
Mar 19, 2013
5.113
5.126
5.051
5.071
12,921,964
-0.07(-1.30%)
Mar 18, 2013
5.100
5.173
5.087
5.138
13,397,951
-0.04(-0.69%)
Mar 15, 2013
5.183
5.260
5.170
5.174
21,847,630
+0.03(+0.62%)
Mar 14, 2013
5.118
5.153
5.111
5.142
11,100,513
+0.03(+0.60%)
Mar 13, 2013
5.106
5.132
5.067
5.111
12,870,452
+0.02(+0.34%)
Mar 12, 2013
5.172
5.189
5.071
5.093
21,482,002
-0.15(-2.93%)
Mar 11, 2013
5.243
5.260
5.201
5.247
13,586,959
-0.07(-1.29%)
Mar 08, 2013
5.270
5.330
5.270
5.316
17,172,778
+0.04(+0.68%)
Mar 07, 2013
5.321
5.328
5.280
5.280
17,752,192
-0.01(-0.13%)
Mar 06, 2013
5.257
5.310
5.257
5.287
15,668,478
+0.06(+1.13%)
Mar 05, 2013
5.189
5.238
5.174
5.228
19,229,996
+0.06(+1.06%)
Mar 04, 2013
5.150
5.176
5.130
5.173
19,752,512
-0.04(-0.72%)
Mar 01, 2013
5.162
5.226
5.119
5.210
25,199,754
+0.00(+0.07%)
Feb 28, 2013
5.239
5.260
5.206
5.206
16,566,256
-0.06(-1.14%)
Feb 27, 2013
5.220
5.302
5.216
5.266
23,436,464
+0.01(+0.13%)
Feb 26, 2013
5.290
5.310
5.241
5.260
15,424,383
-0.01(-0.18%)
Feb 25, 2013
5.245
5.378
5.243
5.269
41,552,016
+0.11(+2.06%)
Feb 22, 2013
5.077
5.206
5.060
5.163
33,694,576
+0.22(+4.51%)
Feb 21, 2013
4.981
5.003
4.932
4.940
13,195,611
-0.07(-1.41%)
Feb 20, 2013
5.022
5.066
4.993
5.010
14,107,797
-0.03(-0.67%)
Feb 19, 2013
5.025
5.073
5.020
5.044
14,277,985
+0.08(+1.65%)
Feb 15, 2013
4.989
4.994
4.944
4.962
11,332,094
-0.02(-0.45%)
Feb 14, 2013
5.081
5.086
4.965
4.984
12,955,235
-0.05(-1.05%)
Feb 13, 2013
5.009
5.063
4.998
5.037
14,074,008
+0.06(+1.22%)
Feb 12, 2013
4.955
4.988
4.904
4.977
15,089,882
+0.04(+0.84%)
Feb 11, 2013
5.038
5.039
4.925
4.935
23,997,286
-0.12(-2.42%)
Feb 08, 2013
5.043
5.101
5.043
5.058
11,464,049
+0.02(+0.36%)
Feb 07, 2013
5.065
5.065
5.012
5.039
22,080,600
-0.07(-1.30%)
Feb 06, 2013
5.053
5.115
5.047
5.106
22,843,698
+0.09(+1.89%)
Feb 04, 2013
5.037
5.064
5.010
5.011
22,162,616
-0.09(-1.72%)
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
.