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
)
16.75
+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:
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 (%)
May 30, 2014
4.814
4.898
4.803
4.892
37,700,472
+0.06(+1.34%)
May 29, 2014
4.764
4.832
4.762
4.828
28,113,884
-0.04(-0.80%)
May 28, 2014
4.998
5.011
4.841
4.867
36,042,012
-0.17(-3.33%)
May 27, 2014
5.061
5.089
5.005
5.034
8,785,486
+0.03(+0.51%)
May 23, 2014
4.993
5.008
5.008
5.008
46,528,272
-0.00(-0.09%)
May 22, 2014
5.042
5.056
5.010
5.013
9,644,619
-0.06(-1.14%)
May 21, 2014
5.111
5.117
5.063
5.071
12,777,561
+0.05(+0.91%)
May 20, 2014
4.975
5.057
4.975
5.025
16,352,080
+0.07(+1.40%)
May 19, 2014
4.926
4.980
4.892
4.956
22,436,446
-0.10(-2.07%)
May 16, 2014
5.103
5.105
4.992
5.061
22,461,266
-0.05(-1.04%)
May 15, 2014
5.219
5.224
5.076
5.114
23,516,656
-0.06(-1.21%)
May 14, 2014
5.183
5.202
5.133
5.177
11,378,370
+0.01(+0.22%)
May 13, 2014
5.165
5.190
5.153
5.165
13,999,375
+0.03(+0.63%)
May 12, 2014
5.121
5.143
5.064
5.133
14,690,361
+0.14(+2.82%)
May 09, 2014
4.934
5.008
4.915
4.992
14,909,052
+0.10(+2.08%)
May 08, 2014
4.886
4.923
4.857
4.890
17,432,690
+0.01(+0.21%)
May 07, 2014
4.895
4.896
4.800
4.880
26,810,934
-0.19(-3.73%)
May 06, 2014
5.031
5.096
5.002
5.069
13,164,316
+0.01(+0.13%)
May 05, 2014
5.055
5.067
5.009
5.063
7,590,142
-0.02(-0.47%)
May 02, 2014
5.100
5.130
5.075
5.086
12,079,259
+0.01(+0.28%)
May 01, 2014
5.097
5.112
5.060
5.072
7,415,908
-0.04(-0.73%)
Apr 30, 2014
5.041
5.130
5.024
5.109
16,118,461
+0.04(+0.83%)
Apr 29, 2014
5.067
5.084
5.028
5.067
15,118,314
+0.03(+0.66%)
Apr 28, 2014
5.005
5.051
4.995
5.034
12,895,627
+0.04(+0.80%)
Apr 25, 2014
4.983
5.018
4.967
4.994
13,600,090
-0.00(-0.10%)
Apr 24, 2014
4.994
5.005
4.961
4.999
14,558,587
+0.02(+0.48%)
Apr 23, 2014
4.970
4.976
4.927
4.975
17,169,564
-0.01(-0.29%)
Apr 22, 2014
4.946
5.012
4.900
4.989
18,390,726
-0.00(-0.10%)
Apr 21, 2014
4.988
5.021
4.978
4.994
8,374,079
-0.04(-0.72%)
Apr 17, 2014
5.001
5.030
5.030
5.030
50,649,168
+0.03(+0.57%)
Apr 16, 2014
4.978
5.020
4.927
5.002
19,342,914
-0.04(-0.76%)
Apr 15, 2014
5.111
5.184
4.843
5.040
51,741,436
-0.25(-4.68%)
Apr 14, 2014
5.105
5.317
5.084
5.287
26,736,894
+0.23(+4.57%)
Apr 11, 2014
5.028
5.100
5.024
5.056
14,089,047
+0.04(+0.76%)
Apr 10, 2014
5.099
5.125
5.016
5.018
15,303,849
-0.13(-2.48%)
Apr 09, 2014
5.149
5.171
5.094
5.145
18,115,866
-0.08(-1.57%)
Apr 08, 2014
5.204
5.262
5.179
5.227
9,668,199
+0.03(+0.55%)
Apr 07, 2014
5.175
5.243
5.140
5.199
9,351,615
-0.01(-0.24%)
Apr 04, 2014
5.282
5.300
5.177
5.211
8,064,697
-0.04(-0.71%)
Apr 03, 2014
5.278
5.304
5.199
5.248
7,605,743
-0.05(-0.90%)
Apr 02, 2014
5.270
5.310
5.258
5.296
10,233,928
+0.04(+0.85%)
Apr 01, 2014
5.223
5.275
5.217
5.251
9,989,818
+0.10(+1.88%)
Mar 31, 2014
5.176
5.191
5.146
5.154
11,284,199
+0.02(+0.46%)
Mar 28, 2014
5.164
5.213
5.113
5.130
11,058,875
+0.03(+0.62%)
Mar 27, 2014
5.083
5.127
5.044
5.099
17,835,686
+0.00(+0.00%)
Mar 26, 2014
5.148
5.176
5.092
5.099
13,394,876
+0.02(+0.41%)
Mar 25, 2014
5.114
5.135
5.053
5.078
14,623,838
+0.01(+0.11%)
Mar 24, 2014
5.128
5.151
5.034
5.072
11,847,858
-0.05(-1.00%)
Mar 21, 2014
5.190
5.200
5.115
5.123
15,580,191
-0.07(-1.39%)
Mar 20, 2014
5.120
5.245
5.103
5.196
15,901,452
+0.07(+1.45%)
Mar 19, 2014
5.071
5.181
5.060
5.122
21,570,900
-0.10(-1.95%)
Mar 18, 2014
5.205
5.250
5.173
5.223
11,226,391
-0.01(-0.22%)
Mar 17, 2014
5.257
5.285
5.199
5.235
11,899,926
+0.01(+0.15%)
Mar 14, 2014
5.231
5.279
5.216
5.227
19,875,288
+0.04(+0.83%)
Mar 13, 2014
5.198
5.247
5.068
5.184
31,801,296
-0.14(-2.70%)
Mar 12, 2014
5.604
5.612
5.147
5.328
60,689,276
-0.34(-6.07%)
Mar 11, 2014
5.711
5.760
5.663
5.672
8,998,154
-0.00(-0.03%)
Mar 10, 2014
5.699
5.699
5.619
5.674
10,868,010
-0.07(-1.19%)
Mar 07, 2014
5.827
5.859
5.726
5.743
18,068,812
-0.25(-4.19%)
Mar 06, 2014
5.991
6.012
5.945
5.994
12,577,046
+0.05(+0.78%)
Mar 05, 2014
5.874
5.983
5.865
5.947
10,226,086
+0.06(+1.05%)
Mar 04, 2014
5.813
5.895
5.804
5.885
13,732,537
+0.18(+3.24%)
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
.