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 (%)
Apr 29, 2016
7.646
7.659
7.541
7.634
6,455,236
-0.04(-0.48%)
Apr 28, 2016
7.687
7.760
7.634
7.671
6,279,910
-0.13(-1.72%)
Apr 27, 2016
7.821
7.878
7.772
7.805
8,402,014
-0.00(-0.05%)
Apr 26, 2016
7.809
7.866
7.752
7.809
8,659,016
+0.06(+0.79%)
Apr 25, 2016
7.724
7.778
7.679
7.748
3,801,936
+0.00(+0.00%)
Apr 22, 2016
7.675
7.768
7.659
7.748
7,482,432
+0.06(+0.74%)
Apr 21, 2016
7.780
7.789
7.659
7.691
7,249,063
-0.16(-2.07%)
Apr 20, 2016
7.886
7.919
7.813
7.854
10,293,368
-0.00(-0.05%)
Apr 19, 2016
7.878
7.957
7.854
7.858
10,380,494
+0.02(+0.31%)
Apr 18, 2016
7.939
7.963
7.833
7.833
12,402,038
-0.29(-3.55%)
Apr 15, 2016
7.988
8.312
7.939
8.122
36,320,508
+0.63(+8.40%)
Apr 14, 2016
7.492
7.523
7.411
7.492
14,126,451
+0.04(+0.54%)
Apr 13, 2016
7.403
7.480
7.309
7.452
15,858,286
+0.06(+0.82%)
Apr 12, 2016
7.411
7.429
7.342
7.391
8,118,183
+0.01(+0.17%)
Apr 11, 2016
7.415
7.468
7.370
7.378
5,870,380
+0.05(+0.66%)
Apr 08, 2016
7.382
7.391
7.253
7.330
11,028,654
-0.02(-0.33%)
Apr 07, 2016
7.508
7.516
7.334
7.354
12,863,475
-0.28(-3.67%)
Apr 06, 2016
7.581
7.642
7.535
7.634
9,143,907
-0.00(-0.05%)
Apr 05, 2016
7.715
7.715
7.590
7.638
7,640,553
-0.18(-2.29%)
Apr 04, 2016
7.914
7.914
7.809
7.817
4,972,319
+0.00(+0.00%)
Apr 01, 2016
7.659
7.849
7.626
7.817
8,362,585
+0.09(+1.21%)
Mar 31, 2016
7.825
7.825
7.718
7.724
8,010,071
-0.06(-0.73%)
Mar 30, 2016
7.630
7.845
7.622
7.780
13,301,529
+0.19(+2.51%)
Mar 29, 2016
7.594
7.659
7.569
7.590
10,486,368
-0.02(-0.32%)
Mar 28, 2016
7.618
7.634
7.557
7.614
6,102,944
-0.02(-0.32%)
Mar 24, 2016
7.553
7.638
7.638
7.638
7,388,002
+0.06(+0.80%)
Mar 23, 2016
7.594
7.594
7.462
7.577
11,057,055
+0.06(+0.81%)
Mar 22, 2016
7.504
7.569
7.447
7.516
8,188,751
-0.07(-0.91%)
Mar 21, 2016
7.529
7.621
7.500
7.586
7,713,226
+0.06(+0.86%)
Mar 18, 2016
7.545
7.557
7.452
7.521
6,423,050
+0.08(+1.04%)
Mar 17, 2016
7.391
7.447
7.324
7.443
6,349,040
+0.06(+0.83%)
Mar 16, 2016
7.277
7.387
7.175
7.382
6,482,751
+0.17(+2.42%)
Mar 15, 2016
7.236
7.255
7.196
7.208
6,930,368
-0.11(-1.50%)
Mar 14, 2016
7.253
7.357
7.248
7.318
8,159,023
+0.02(+0.33%)
Mar 11, 2016
7.244
7.295
7.196
7.293
7,614,427
+0.08(+1.07%)
Mar 10, 2016
7.192
7.305
7.165
7.216
14,664,191
-0.03(-0.39%)
Mar 09, 2016
7.431
7.431
7.196
7.244
11,823,724
-0.03(-0.45%)
Mar 08, 2016
7.326
7.334
7.242
7.277
8,188,177
-0.20(-2.66%)
Mar 07, 2016
7.411
7.508
7.403
7.476
5,000,341
-0.01(-0.16%)
Mar 04, 2016
7.374
7.500
7.358
7.488
9,186,490
+0.11(+1.43%)
Mar 03, 2016
7.196
7.399
7.196
7.382
13,397,856
+0.20(+2.83%)
Mar 02, 2016
7.114
7.228
7.090
7.179
14,426,677
+0.11(+1.49%)
Mar 01, 2016
6.989
7.102
6.952
7.074
9,154,560
+0.24(+3.57%)
Feb 29, 2016
6.700
6.879
6.696
6.830
13,486,804
-0.03(-0.41%)
Feb 26, 2016
6.875
6.887
6.761
6.859
9,530,912
+0.01(+0.12%)
Feb 25, 2016
6.745
6.867
6.741
6.851
10,148,765
+0.01(+0.18%)
Feb 24, 2016
6.729
6.846
6.700
6.838
10,362,818
+0.08(+1.14%)
Feb 23, 2016
6.798
6.851
6.749
6.761
10,740,950
-0.10(-1.42%)
Feb 22, 2016
6.794
6.907
6.771
6.859
15,190,308
+0.20(+3.05%)
Feb 19, 2016
6.676
6.696
6.595
6.656
13,456,497
-0.01(-0.12%)
Feb 18, 2016
6.794
6.802
6.656
6.664
17,321,308
-0.03(-0.42%)
Feb 17, 2016
6.664
6.712
6.597
6.692
38,261,188
+0.11(+1.67%)
Feb 16, 2016
6.526
6.615
6.501
6.583
26,094,586
+0.04(+0.68%)
Feb 12, 2016
6.652
6.538
6.538
6.538
11,011,697
-0.04(-0.68%)
Feb 11, 2016
6.501
6.603
6.461
6.583
17,992,916
-0.06(-0.86%)
Feb 10, 2016
6.692
6.794
6.631
6.639
11,056,984
+0.00(+0.06%)
Feb 09, 2016
6.631
6.696
6.554
6.635
20,106,128
-0.09(-1.27%)
Feb 08, 2016
6.903
6.944
6.603
6.721
25,231,580
-0.32(-4.61%)
Feb 05, 2016
7.196
7.212
7.029
7.045
9,523,369
-0.20(-2.75%)
Feb 04, 2016
7.240
7.265
7.175
7.244
7,796,208
+0.08(+1.08%)
Feb 03, 2016
7.188
7.212
7.043
7.167
9,633,410
+0.04(+0.51%)
Feb 02, 2016
7.192
7.269
7.098
7.131
8,299,843
-0.09(-1.18%)
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
.