Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	8.663	8.790	8.627	8.754	11,332,490	+0.08(+0.94%)
Jun 29, 2020	8.609	8.681	8.546	8.672	8,623,658	+0.04(+0.42%)
Jun 26, 2020	8.754	8.808	8.582	8.636	15,459,099	+0.22(+2.58%)
Jun 25, 2020	8.210	8.428	8.201	8.419	8,967,114	+0.20(+2.43%)
Jun 24, 2020	8.455	8.496	8.183	8.219	14,540,324	-0.32(-3.72%)
Jun 23, 2020	8.573	8.672	8.518	8.537	9,267,325	+0.24(+2.95%)
Jun 22, 2020	8.337	8.392	8.247	8.292	8,411,258	-0.01(-0.11%)
Jun 19, 2020	8.410	8.491	8.294	8.301	9,394,173	-0.05(-0.65%)
Jun 18, 2020	8.392	8.473	8.310	8.355	9,918,998	-0.10(-1.18%)
Jun 17, 2020	8.256	8.482	8.251	8.455	16,871,380	+0.19(+2.30%)
Jun 16, 2020	8.337	8.450	8.219	8.265	16,881,420	-0.09(-1.08%)
Jun 15, 2020	8.102	8.373	8.074	8.355	8,240,474	+0.10(+1.21%)
Jun 12, 2020	8.129	8.269	8.047	8.256	7,321,918	+0.23(+2.82%)
Jun 11, 2020	8.274	8.292	8.011	8.029	11,466,898	-0.40(-4.73%)
Jun 10, 2020	8.491	8.509	8.346	8.428	13,576,746	-0.03(-0.32%)
Jun 09, 2020	8.564	8.564	8.405	8.455	8,934,902	-0.21(-2.41%)
Jun 08, 2020	8.582	8.688	8.537	8.663	13,206,575	+0.16(+1.92%)
Jun 05, 2020	8.509	8.650	8.482	8.500	9,717,277	+0.10(+1.19%)
Jun 04, 2020	8.373	8.509	8.319	8.401	16,966,922	+0.00(+0.00%)
Jun 03, 2020	8.546	8.573	8.364	8.401	15,297,712	-0.10(-1.17%)
Jun 02, 2020	8.464	8.527	8.419	8.500	7,050,267	+0.11(+1.30%)
Jun 01, 2020	8.301	8.419	8.301	8.392	3,607,582	+0.14(+1.76%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Infosys Ltd ADR (NY: INFY )

Historical Prices