Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infosys Ltd ADR
(NY:
INFY
)
18.01
+0.47 (+2.68%)
Official Closing 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 29, 2020
8.192
8.283
8.138
8.247
8,572,620
+0.03(+0.40%)
May 28, 2020
8.374
8.410
8.196
8.213
14,356,623
-0.14(-1.71%)
May 27, 2020
8.222
8.392
8.209
8.356
11,410,664
+0.25(+3.09%)
May 26, 2020
8.196
8.222
7.972
8.106
9,719,551
+0.02(+0.22%)
May 22, 2020
8.097
8.106
8.026
8.088
6,520,620
+0.11(+1.34%)
May 21, 2020
8.008
8.061
7.927
7.981
12,684,326
-0.06(-0.78%)
May 20, 2020
7.945
8.079
7.910
8.044
11,701,984
+0.19(+2.39%)
May 19, 2020
8.008
8.026
7.838
7.856
13,830,119
-0.15(-1.90%)
May 18, 2020
7.927
8.070
7.910
8.008
10,350,100
+0.23(+2.99%)
May 15, 2020
7.641
7.793
7.632
7.775
7,116,547
+0.02(+0.23%)
May 14, 2020
7.561
7.767
7.481
7.758
16,327,581
+0.12(+1.52%)
May 13, 2020
8.160
8.169
7.601
7.641
29,053,804
-0.54(-6.56%)
May 12, 2020
8.196
8.392
8.115
8.178
16,577,954
+0.13(+1.67%)
May 11, 2020
8.169
8.169
7.954
8.044
7,702,320
-0.15(-1.85%)
May 08, 2020
8.115
8.204
8.039
8.196
9,031,770
+0.12(+1.44%)
May 07, 2020
8.035
8.088
7.963
8.079
8,682,663
+0.16(+2.03%)
May 06, 2020
7.954
7.990
7.816
7.918
5,795,465
-0.04(-0.56%)
May 05, 2020
8.142
8.169
7.945
7.963
5,972,352
-0.02(-0.22%)
May 04, 2020
8.035
8.035
7.865
7.981
9,613,094
-0.12(-1.43%)
May 01, 2020
8.115
8.151
8.008
8.097
6,560,901
-0.15(-1.84%)
Apr 30, 2020
8.455
8.499
8.133
8.249
14,583,301
-0.23(-2.74%)
Apr 29, 2020
8.053
8.490
8.044
8.482
23,238,476
+0.63(+7.96%)
Apr 28, 2020
7.954
7.981
7.767
7.856
10,958,065
-0.13(-1.57%)
Apr 27, 2020
7.936
7.999
7.856
7.981
6,158,578
+0.15(+1.94%)
Apr 24, 2020
7.802
7.874
7.686
7.829
8,925,810
-0.03(-0.34%)
Apr 23, 2020
7.945
8.035
7.820
7.856
12,739,846
+0.21(+2.81%)
Apr 22, 2020
7.489
7.677
7.454
7.641
11,146,112
+0.27(+3.64%)
Apr 21, 2020
7.239
7.530
7.239
7.373
10,939,209
-0.23(-3.06%)
Apr 20, 2020
7.570
7.802
7.454
7.606
10,805,643
-0.06(-0.82%)
Apr 17, 2020
7.552
7.677
7.498
7.668
16,745,251
+0.32(+4.38%)
Apr 16, 2020
7.418
7.436
7.230
7.346
10,974,452
-0.10(-1.32%)
Apr 15, 2020
7.400
7.557
7.373
7.445
8,956,110
-0.30(-3.92%)
Apr 14, 2020
7.677
7.816
7.574
7.749
8,483,569
+0.15(+2.00%)
Apr 13, 2020
7.597
7.641
7.436
7.597
6,360,388
-0.02(-0.23%)
Apr 09, 2020
7.641
7.758
7.570
7.615
11,176,256
+0.04(+0.47%)
Apr 08, 2020
7.516
7.615
7.320
7.579
15,352,794
+0.09(+1.19%)
Apr 07, 2020
7.749
7.834
7.463
7.489
16,819,820
+0.12(+1.58%)
Apr 06, 2020
7.025
7.400
6.971
7.373
17,905,100
+0.62(+9.13%)
Apr 03, 2020
6.971
6.976
6.667
6.757
17,387,388
-0.31(-4.42%)
Apr 02, 2020
6.971
7.168
6.918
7.069
8,194,396
+0.12(+1.67%)
Apr 01, 2020
7.034
7.168
6.931
6.953
17,474,162
-0.38(-5.24%)
Mar 31, 2020
7.579
7.615
7.279
7.338
23,017,716
-0.25(-3.30%)
Mar 30, 2020
7.516
7.726
7.463
7.588
14,606,713
-0.02(-0.24%)
Mar 27, 2020
7.731
7.892
7.552
7.606
26,584,756
-0.53(-6.48%)
Mar 26, 2020
7.597
8.160
7.525
8.133
33,070,440
+0.81(+11.11%)
Mar 25, 2020
6.935
7.485
6.864
7.320
24,906,382
+0.40(+5.81%)
Mar 24, 2020
6.998
7.204
6.707
6.918
22,886,376
+0.55(+8.71%)
Mar 23, 2020
6.185
6.426
6.042
6.363
29,140,300
+0.16(+2.59%)
Mar 20, 2020
6.703
6.757
6.131
6.203
25,600,906
-0.17(-2.66%)
Mar 19, 2020
6.542
6.569
6.283
6.372
15,479,264
-0.20(-2.99%)
Mar 18, 2020
6.346
6.730
6.328
6.569
28,354,674
-0.46(-6.61%)
Mar 17, 2020
6.614
7.087
6.363
7.034
22,390,282
+0.45(+6.78%)
Mar 16, 2020
6.569
7.034
6.471
6.587
21,999,494
-0.90(-12.05%)
Mar 13, 2020
7.686
7.722
7.150
7.489
39,620,964
+0.29(+4.10%)
Mar 12, 2020
7.418
7.498
7.150
7.195
19,258,662
-0.76(-9.55%)
Mar 11, 2020
8.097
8.204
7.910
7.954
27,543,060
-0.26(-3.16%)
Mar 10, 2020
8.419
8.446
8.053
8.213
24,445,878
+0.10(+1.21%)
Mar 09, 2020
8.231
8.356
7.856
8.115
14,456,944
-0.63(-7.16%)
Mar 06, 2020
8.902
8.973
8.571
8.741
17,371,724
-0.31(-3.46%)
Mar 05, 2020
9.241
9.259
9.000
9.054
13,706,358
-0.30(-3.25%)
Mar 04, 2020
9.250
9.366
9.134
9.357
14,026,549
+0.23(+2.55%)
Mar 03, 2020
9.241
9.420
9.054
9.125
14,459,242
-0.13(-1.45%)
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
.