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
)
18.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2017
6.265
6.281
6.191
6.228
10,957,309
-0.03(-0.47%)
May 30, 2017
6.310
6.335
6.229
6.257
15,878,001
-0.05(-0.84%)
May 26, 2017
6.302
6.335
6.245
6.310
14,022,868
+0.01(+0.13%)
May 25, 2017
6.269
6.375
6.269
6.302
19,469,604
+0.13(+2.04%)
May 24, 2017
6.123
6.184
6.107
6.176
15,758,189
+0.06(+0.93%)
May 23, 2017
6.115
6.166
6.099
6.119
8,042,014
+0.00(+0.07%)
May 22, 2017
6.160
6.164
6.099
6.115
7,675,856
-0.04(-0.73%)
May 19, 2017
6.115
6.168
6.091
6.160
7,648,353
+0.07(+1.20%)
May 18, 2017
6.103
6.131
6.046
6.087
10,039,792
+0.04(+0.60%)
May 17, 2017
6.156
6.180
6.022
6.050
20,766,614
-0.15(-2.42%)
May 16, 2017
6.164
6.221
6.164
6.200
12,358,294
+0.06(+0.93%)
May 15, 2017
6.168
6.188
6.129
6.144
9,929,502
-0.07(-1.05%)
May 12, 2017
6.237
6.302
6.196
6.209
13,337,674
+0.00(+0.07%)
May 11, 2017
6.050
6.217
6.042
6.204
37,711,316
+0.15(+2.41%)
May 10, 2017
6.050
6.079
6.001
6.058
10,979,623
-0.01(-0.20%)
May 09, 2017
6.119
6.156
6.040
6.070
26,528,304
-0.07(-1.06%)
May 08, 2017
6.034
6.156
6.034
6.135
23,513,166
+0.12(+2.03%)
May 05, 2017
5.973
6.026
5.973
6.014
14,712,486
+0.03(+0.54%)
May 04, 2017
5.981
6.005
5.965
5.981
12,598,354
+0.02(+0.27%)
May 03, 2017
5.961
5.982
5.932
5.965
9,327,448
+0.07(+1.10%)
May 02, 2017
5.916
5.965
5.886
5.900
13,970,933
-0.01(-0.14%)
May 01, 2017
5.912
5.924
5.896
5.908
5,621,123
-0.01(-0.14%)
Apr 28, 2017
5.908
5.932
5.883
5.916
11,102,935
-0.00(-0.07%)
Apr 27, 2017
5.892
5.932
5.879
5.920
10,977,816
+0.03(+0.48%)
Apr 26, 2017
5.871
5.908
5.855
5.892
13,364,323
-0.02(-0.28%)
Apr 25, 2017
5.900
5.924
5.859
5.908
17,620,024
+0.04(+0.76%)
Apr 24, 2017
5.920
5.934
5.835
5.863
18,026,826
-0.02(-0.35%)
Apr 21, 2017
5.871
5.883
5.827
5.883
18,341,616
+0.00(+0.07%)
Apr 20, 2017
5.908
5.910
5.851
5.879
8,430,857
+0.05(+0.91%)
Apr 19, 2017
5.851
5.869
5.810
5.827
11,967,214
-0.03(-0.55%)
Apr 18, 2017
5.847
5.888
5.829
5.859
14,937,208
-0.04(-0.76%)
Apr 17, 2017
5.900
5.920
5.879
5.904
19,665,176
+0.02(+0.35%)
Apr 13, 2017
5.981
6.026
5.883
5.883
43,443,792
-0.32(-5.11%)
Apr 12, 2017
6.127
6.204
6.107
6.200
21,391,700
+0.07(+1.13%)
Apr 11, 2017
6.156
6.166
6.091
6.131
12,182,759
-0.03(-0.53%)
Apr 10, 2017
6.079
6.174
6.058
6.164
21,230,870
-0.04(-0.65%)
Apr 07, 2017
6.196
6.231
6.176
6.204
8,485,238
-0.04(-0.59%)
Apr 06, 2017
6.237
6.257
6.225
6.241
8,264,682
+0.00(+0.00%)
Apr 05, 2017
6.237
6.253
6.196
6.241
10,657,881
-0.01(-0.19%)
Apr 04, 2017
6.257
6.302
6.235
6.253
14,524,176
-0.03(-0.52%)
Apr 03, 2017
6.391
6.408
6.241
6.286
18,124,962
-0.13(-2.09%)
Mar 31, 2017
6.383
6.469
6.363
6.420
10,085,663
+0.00(+0.00%)
Mar 30, 2017
6.391
6.428
6.385
6.420
9,934,383
+0.00(+0.00%)
Mar 29, 2017
6.400
6.440
6.373
6.420
9,958,962
+0.03(+0.51%)
Mar 28, 2017
6.400
6.416
6.347
6.387
11,052,224
-0.01(-0.19%)
Mar 27, 2017
6.400
6.404
6.351
6.400
8,838,970
+0.03(+0.51%)
Mar 24, 2017
6.367
6.412
6.353
6.367
9,936,169
-0.02(-0.25%)
Mar 23, 2017
6.383
6.440
6.371
6.383
11,705,087
+0.02(+0.38%)
Mar 22, 2017
6.322
6.363
6.290
6.359
9,866,788
+0.05(+0.77%)
Mar 21, 2017
6.363
6.408
6.298
6.310
15,090,280
+0.01(+0.13%)
Mar 20, 2017
6.298
6.341
6.237
6.302
16,436,449
+0.07(+1.11%)
Mar 17, 2017
6.420
6.432
6.196
6.233
38,760,036
-0.17(-2.73%)
Mar 16, 2017
6.387
6.465
6.347
6.408
21,451,256
+0.15(+2.34%)
Mar 15, 2017
6.249
6.286
6.184
6.261
10,894,281
-0.06(-0.96%)
Mar 14, 2017
6.335
6.343
6.274
6.322
12,333,042
-0.01(-0.19%)
Mar 13, 2017
6.351
6.371
6.302
6.335
16,760,968
+0.04(+0.58%)
Mar 10, 2017
6.209
6.302
6.204
6.298
13,634,092
+0.11(+1.84%)
Mar 09, 2017
6.111
6.188
6.068
6.184
19,166,508
+0.10(+1.67%)
Mar 08, 2017
6.095
6.131
6.066
6.083
13,962,491
-0.02(-0.40%)
Mar 07, 2017
6.144
6.164
6.079
6.107
27,581,736
-0.05(-0.86%)
Mar 06, 2017
6.217
6.245
6.127
6.160
20,773,402
-0.09(-1.43%)
Mar 03, 2017
6.249
6.286
6.209
6.249
10,749,023
+0.04(+0.65%)
Mar 02, 2017
6.180
6.241
6.156
6.209
8,773,560
-0.03(-0.52%)
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
.