Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

16.75 +0.22 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 4.028 4.036 3.948 3.948 20,057,082 +0.00(+0.07%)
May 30, 2013 3.921 4.008 3.921 3.945 10,695,315 +0.03(+0.65%)
May 29, 2013 3.908 3.942 3.883 3.920 15,477,058 -0.10(-2.47%)
May 28, 2013 4.008 4.044 3.989 4.019 14,877,367 +0.07(+1.67%)
May 24, 2013 3.984 3.989 3.937 3.953 9,540,358 -0.06(-1.55%)
May 23, 2013 4.034 4.037 3.973 4.015 15,887,900 -0.06(-1.39%)
May 22, 2013 4.089 4.113 4.049 4.072 21,532,780 -0.05(-1.10%)
May 21, 2013 4.113 4.158 4.088 4.117 19,424,712 +0.04(+0.97%)
May 20, 2013 4.091 4.095 4.043 4.078 13,868,673 -0.02(-0.55%)
May 17, 2013 4.066 4.113 4.041 4.100 13,583,696 +0.06(+1.50%)
May 16, 2013 4.007 4.075 4.007 4.040 12,277,600 +0.02(+0.59%)
May 15, 2013 4.070 4.085 4.003 4.016 15,338,524 -0.03(-0.77%)
May 13, 2013 4.047 4.078 4.014 4.047 13,483,952 -0.01(-0.16%)
May 10, 2013 4.095 4.104 4.026 4.054 18,707,966 -0.04(-0.92%)
May 09, 2013 4.118 4.124 4.082 4.092 11,286,145 -0.05(-1.26%)
May 08, 2013 4.133 4.151 4.088 4.144 19,784,434 -0.01(-0.30%)
May 07, 2013 4.085 4.171 4.073 4.156 28,273,016 +0.07(+1.74%)
May 06, 2013 4.092 4.112 4.065 4.085 11,617,631 -0.02(-0.44%)
May 03, 2013 4.057 4.109 4.026 4.103 21,091,154 +0.08(+1.93%)
May 02, 2013 3.981 4.035 3.978 4.026 31,105,456 +0.10(+2.48%)
May 01, 2013 3.977 3.986 3.907 3.928 24,761,890 -0.02(-0.48%)
Apr 30, 2013 3.896 3.960 3.888 3.947 18,435,626 +0.09(+2.28%)
Apr 29, 2013 3.858 3.897 3.845 3.859 22,750,732 +0.07(+1.77%)
Apr 26, 2013 3.841 3.864 3.776 3.792 31,166,950 -0.07(-1.86%)
Apr 25, 2013 3.855 3.883 3.845 3.864 17,804,970 +0.01(+0.15%)
Apr 24, 2013 3.891 3.901 3.837 3.858 27,330,174 -0.03(-0.90%)
Apr 23, 2013 3.921 3.945 3.874 3.893 26,238,764 -0.01(-0.34%)
Apr 22, 2013 3.889 3.918 3.864 3.906 26,121,698 -0.04(-1.03%)
Apr 19, 2013 3.928 3.954 3.887 3.947 33,515,294 +0.04(+1.14%)
Apr 18, 2013 4.008 4.023 3.886 3.903 30,791,292 -0.06(-1.48%)
Apr 17, 2013 4.026 4.036 3.927 3.961 36,871,928 -0.08(-2.03%)
Apr 16, 2013 3.991 4.053 3.982 4.043 28,741,884 +0.10(+2.52%)
Apr 15, 2013 4.030 4.042 3.927 3.944 62,456,412 -0.13(-3.23%)
Apr 12, 2013 4.177 4.280 4.054 4.076 195,119,344 -1.06(-20.68%)
Apr 11, 2013 5.059 5.156 5.028 5.138 38,098,352 +0.13(+2.53%)
Apr 10, 2013 4.870 5.050 4.870 5.012 28,427,170 +0.14(+2.95%)
Apr 09, 2013 4.821 4.925 4.800 4.868 16,202,424 -0.03(-0.62%)
Apr 08, 2013 4.882 4.908 4.860 4.898 11,300,368 -0.02(-0.44%)
Apr 05, 2013 4.888 4.929 4.839 4.920 10,006,264 -0.05(-0.99%)
Apr 04, 2013 4.974 4.988 4.935 4.969 15,704,708 -0.10(-2.03%)
Apr 03, 2013 5.121 5.151 5.053 5.072 15,260,713 -0.05(-1.05%)
Apr 02, 2013 5.128 5.187 5.101 5.126 15,340,301 +0.09(+1.73%)
Apr 01, 2013 5.098 5.102 5.026 5.039 11,764,117 -0.06(-1.15%)
Mar 28, 2013 5.004 5.104 4.984 5.098 20,640,414 +0.11(+2.24%)
Mar 27, 2013 4.960 4.996 4.936 4.986 9,290,977 +0.01(+0.19%)
Mar 26, 2013 4.972 5.004 4.969 4.977 13,642,927 +0.03(+0.65%)
Mar 25, 2013 4.972 4.982 4.918 4.945 15,509,174 -0.01(-0.15%)
Mar 22, 2013 4.954 4.985 4.918 4.952 14,661,180 +0.02(+0.31%)
Mar 21, 2013 5.011 5.019 4.928 4.937 13,252,802 -0.12(-2.28%)
Mar 20, 2013 4.984 5.062 4.984 5.052 16,554,225 +0.09(+1.71%)
Mar 19, 2013 5.008 5.021 4.947 4.967 13,192,344 -0.07(-1.30%)
Mar 18, 2013 4.996 5.067 4.982 5.033 13,678,290 -0.03(-0.69%)
Mar 15, 2013 5.077 5.152 5.064 5.068 22,304,772 +0.03(+0.62%)
Mar 14, 2013 5.013 5.048 5.006 5.036 11,332,781 +0.03(+0.60%)
Mar 13, 2013 5.001 5.027 4.964 5.006 13,139,755 +0.02(+0.34%)
Mar 12, 2013 5.066 5.083 4.967 4.989 21,931,492 -0.15(-2.93%)
Mar 11, 2013 5.136 5.152 5.094 5.139 13,871,254 -0.07(-1.29%)
Mar 08, 2013 5.162 5.221 5.162 5.207 17,532,102 +0.03(+0.68%)
Mar 07, 2013 5.212 5.219 5.172 5.172 18,123,640 -0.01(-0.13%)
Mar 06, 2013 5.149 5.201 5.149 5.178 15,996,326 +0.06(+1.13%)
Mar 05, 2013 5.083 5.130 5.068 5.121 19,632,366 +0.05(+1.06%)
Mar 04, 2013 5.045 5.070 5.025 5.067 20,165,814 -0.04(-0.72%)
Mar 01, 2013 5.056 5.119 5.014 5.104 25,727,036 +0.00(+0.07%)
Feb 28, 2013 5.132 5.152 5.100 5.100 16,912,888 -0.06(-1.14%)
Feb 27, 2013 5.113 5.193 5.109 5.158 23,926,850 +0.01(+0.13%)
Feb 26, 2013 5.182 5.201 5.134 5.152 15,747,124 -0.01(-0.18%)
Feb 25, 2013 5.138 5.268 5.136 5.161 42,421,452 +0.10(+2.06%)
Feb 22, 2013 4.973 5.100 4.956 5.057 34,399,604 +0.22(+4.51%)
Feb 21, 2013 4.879 4.900 4.831 4.839 13,471,717 -0.07(-1.41%)
Feb 20, 2013 4.919 4.963 4.891 4.908 14,402,990 -0.03(-0.67%)
Feb 19, 2013 4.922 4.969 4.917 4.941 14,576,738 +0.08(+1.65%)
Feb 15, 2013 4.887 4.892 4.843 4.860 11,569,208 -0.02(-0.45%)
Feb 14, 2013 4.977 4.982 4.863 4.882 13,226,312 -0.05(-1.05%)
Feb 13, 2013 4.907 4.959 4.896 4.934 14,368,494 +0.06(+1.22%)
Feb 12, 2013 4.854 4.886 4.804 4.875 15,405,623 +0.04(+0.84%)
Feb 11, 2013 4.935 4.936 4.824 4.834 24,499,406 -0.12(-2.42%)
Feb 08, 2013 4.940 4.997 4.940 4.954 11,703,924 +0.02(+0.36%)
Feb 07, 2013 4.961 4.961 4.910 4.936 22,542,616 -0.07(-1.30%)
Feb 06, 2013 4.949 5.010 4.944 5.001 23,321,682 +0.09(+1.89%)
Feb 04, 2013 4.933 4.960 4.908 4.909 22,626,348 -0.09(-1.72%)
Feb 01, 2013 4.964 4.999 4.935 4.995 17,669,166 +0.01(+0.19%)
Jan 31, 2013 4.947 5.000 4.936 4.985 21,145,880 -0.01(-0.21%)
Jan 30, 2013 4.973 5.017 4.949 4.996 18,266,616 +0.04(+0.72%)
Jan 29, 2013 4.952 4.976 4.919 4.960 11,137,480 +0.02(+0.46%)
Jan 28, 2013 4.973 4.974 4.912 4.937 12,418,302 -0.04(-0.87%)
Jan 25, 2013 4.966 4.993 4.959 4.981 16,829,738 +0.00(+0.06%)
Jan 24, 2013 4.961 5.009 4.947 4.978 19,224,104 -0.04(-0.72%)
Jan 23, 2013 4.920 5.047 4.906 5.014 26,471,246 +0.10(+1.94%)
Jan 22, 2013 4.927 4.936 4.890 4.918 15,367,595 -0.02(-0.38%)
Jan 18, 2013 4.917 4.955 4.899 4.937 12,748,159 +0.01(+0.15%)
Jan 17, 2013 4.887 4.969 4.884 4.930 20,734,150 +0.08(+1.56%)
Jan 16, 2013 4.799 4.878 4.789 4.854 18,299,906 +0.03(+0.65%)
Jan 15, 2013 4.839 4.853 4.760 4.823 39,517,508 -0.09(-1.79%)
Jan 14, 2013 4.872 4.943 4.856 4.911 52,783,716 -0.03(-0.56%)
Jan 11, 2013 4.807 5.028 4.741 4.938 156,418,448 +0.78(+18.82%)
Jan 10, 2013 4.063 4.233 4.026 4.156 44,745,780 +0.12(+2.98%)
Jan 09, 2013 4.013 4.066 4.012 4.036 35,465,328 +0.02(+0.38%)
Jan 08, 2013 4.018 4.047 4.012 4.021 26,148,642 -0.07(-1.78%)
Jan 07, 2013 4.038 4.096 4.036 4.094 19,256,590 +0.06(+1.43%)
Jan 04, 2013 4.060 4.060 4.004 4.036 23,019,880 -0.07(-1.82%)
Jan 03, 2013 4.072 4.145 4.058 4.111 20,759,742 +0.06(+1.42%)
Jan 02, 2013 4.052 4.061 4.025 4.053 18,017,846 +0.06(+1.43%)
Dec 31, 2012 3.996 4.006 3.950 3.996 14,797,472 +0.04(+1.11%)
Dec 28, 2012 3.961 3.982 3.949 3.952 9,511,615 +0.01(+0.22%)
Dec 27, 2012 3.960 3.976 3.924 3.943 9,962,314 -0.04(-1.04%)
Dec 26, 2012 3.995 4.017 3.969 3.985 9,250,707 +0.02(+0.48%)
Dec 24, 2012 3.999 4.013 3.965 3.966 7,813,924 -0.07(-1.71%)
Dec 21, 2012 3.953 4.035 3.940 4.035 22,299,738 +0.02(+0.54%)
Dec 20, 2012 3.977 4.013 3.935 4.013 20,402,728 +0.00(+0.12%)
Dec 19, 2012 3.995 4.050 3.992 4.008 16,722,072 +0.03(+0.83%)
Dec 18, 2012 3.935 3.984 3.935 3.975 19,524,858 +0.05(+1.40%)
Dec 17, 2012 3.928 3.934 3.894 3.921 22,085,678 -0.02(-0.53%)
Dec 14, 2012 3.956 3.983 3.937 3.941 21,360,756 -0.01(-0.22%)
Dec 13, 2012 4.008 4.008 3.935 3.950 24,805,048 -0.10(-2.41%)
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.