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 31, 2018
7.600
7.655
7.592
7.605
13,884,955
+0.02(+0.28%)
May 30, 2018
7.550
7.584
7.490
7.584
12,039,777
+0.06(+0.78%)
May 29, 2018
7.546
7.571
7.475
7.525
14,959,364
-0.13(-1.75%)
May 25, 2018
7.659
7.659
7.659
0
+0.03(+0.44%)
May 24, 2018
7.475
7.734
7.475
7.626
31,522,362
+0.18(+2.41%)
May 23, 2018
7.258
7.479
7.224
7.446
25,824,918
+0.12(+1.66%)
May 22, 2018
7.295
7.362
7.272
7.325
10,882,181
+0.05(+0.75%)
May 21, 2018
7.266
7.283
7.210
7.270
8,940,048
+0.01(+0.17%)
May 18, 2018
7.262
7.295
7.243
7.258
9,281,045
+0.00(+0.00%)
May 17, 2018
7.312
7.312
7.216
7.258
9,512,486
-0.08(-1.08%)
May 16, 2018
7.354
7.379
7.320
7.337
5,979,253
+0.01(+0.17%)
May 15, 2018
7.325
7.366
7.270
7.325
5,737,962
-0.05(-0.74%)
May 14, 2018
7.366
7.437
7.358
7.379
8,918,253
+0.04(+0.51%)
May 11, 2018
7.320
7.385
7.312
7.341
7,434,707
+0.05(+0.63%)
May 10, 2018
7.291
7.329
7.270
7.295
7,774,245
-0.01(-0.11%)
May 09, 2018
7.291
7.304
7.237
7.304
5,647,422
+0.06(+0.87%)
May 08, 2018
7.245
7.295
7.203
7.241
6,696,727
-0.05(-0.69%)
May 07, 2018
7.308
7.337
7.258
7.291
13,519,362
-0.09(-1.25%)
May 04, 2018
7.320
7.408
7.299
7.383
11,825,262
-0.01(-0.11%)
May 03, 2018
7.387
7.412
7.308
7.391
8,251,636
-0.04(-0.51%)
May 02, 2018
7.400
7.467
7.375
7.429
17,349,872
+0.05(+0.74%)
May 01, 2018
7.371
7.375
7.320
7.375
7,505,782
-0.01(-0.17%)
Apr 30, 2018
7.446
7.469
7.354
7.387
13,379,865
+0.02(+0.28%)
Apr 27, 2018
7.337
7.391
7.333
7.366
11,564,888
+0.07(+0.92%)
Apr 26, 2018
7.266
7.366
7.266
7.299
11,656,354
+0.10(+1.45%)
Apr 25, 2018
7.149
7.264
7.113
7.195
16,925,156
+0.05(+0.70%)
Apr 24, 2018
7.132
7.216
7.107
7.145
23,284,082
-0.14(-1.89%)
Apr 23, 2018
7.362
7.366
7.258
7.283
23,205,096
+0.02(+0.29%)
Apr 20, 2018
7.358
7.391
7.233
7.262
20,633,180
+0.08(+1.16%)
Apr 19, 2018
7.111
7.182
7.065
7.178
18,511,336
+0.10(+1.42%)
Apr 18, 2018
7.103
7.136
7.028
7.078
29,449,340
+0.04(+0.59%)
Apr 17, 2018
7.132
7.141
7.028
7.036
20,884,516
-0.07(-0.94%)
Apr 16, 2018
7.166
7.203
7.095
7.103
37,077,524
+0.15(+2.23%)
Apr 13, 2018
7.157
7.212
6.894
6.948
58,830,156
-0.58(-7.72%)
Apr 12, 2018
7.523
7.617
7.496
7.529
25,590,242
+0.28(+3.80%)
Apr 11, 2018
7.228
7.304
7.214
7.253
18,883,792
+0.01(+0.17%)
Apr 10, 2018
7.270
7.295
7.207
7.241
19,377,678
+0.03(+0.35%)
Apr 09, 2018
7.312
7.341
7.216
7.216
13,823,881
-0.10(-1.31%)
Apr 06, 2018
7.371
7.375
7.270
7.312
13,615,011
-0.16(-2.13%)
Apr 05, 2018
7.496
7.529
7.463
7.471
10,785,329
+0.02(+0.22%)
Apr 04, 2018
7.304
7.467
7.291
7.454
16,706,890
+0.06(+0.85%)
Apr 03, 2018
7.371
7.437
7.337
7.391
11,056,612
+0.05(+0.74%)
Apr 02, 2018
7.437
7.479
7.316
7.337
9,598,900
-0.13(-1.68%)
Mar 29, 2018
7.463
7.463
7.463
0
+0.07(+0.90%)
Mar 28, 2018
7.379
7.423
7.316
7.396
12,060,346
-0.01(-0.17%)
Mar 27, 2018
7.500
7.534
7.371
7.408
10,750,160
-0.10(-1.39%)
Mar 26, 2018
7.442
7.517
7.371
7.513
9,005,722
+0.10(+1.35%)
Mar 23, 2018
7.517
7.546
7.412
7.412
14,856,696
+0.02(+0.23%)
Mar 22, 2018
7.492
7.508
7.396
7.396
15,294,264
-0.15(-1.94%)
Mar 21, 2018
7.609
7.628
7.538
7.542
14,017,161
-0.07(-0.93%)
Mar 20, 2018
7.546
7.630
7.534
7.613
14,009,758
+0.10(+1.28%)
Mar 19, 2018
7.492
7.542
7.465
7.517
13,840,202
-0.13(-1.75%)
Mar 16, 2018
7.630
7.697
7.621
7.651
11,742,151
+0.00(+0.00%)
Mar 15, 2018
7.709
7.726
7.644
7.651
7,617,873
-0.03(-0.44%)
Mar 14, 2018
7.718
7.722
7.667
7.684
6,123,751
-0.00(-0.05%)
Mar 13, 2018
7.713
7.751
7.649
7.688
6,743,686
-0.01(-0.11%)
Mar 12, 2018
7.630
7.730
7.630
7.697
13,929,056
+0.10(+1.38%)
Mar 09, 2018
7.546
7.630
7.542
7.592
11,809,042
+0.05(+0.72%)
Mar 08, 2018
7.483
7.546
7.442
7.538
9,367,885
+0.06(+0.78%)
Mar 07, 2018
7.442
7.479
6,906,767
-0.04(-0.56%)
Mar 06, 2018
7.496
7.569
7.475
7.521
14,913,625
-0.00(-0.06%)
Mar 05, 2018
7.375
7.538
7.358
7.525
10,238,279
+0.10(+1.41%)
Mar 02, 2018
7.308
7.437
7.295
7.421
7,918,391
+0.10(+1.43%)
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
.