INFY Historical Prices | Infosys Limited American Deposi Stock

Dow

0.91% Nasdaq

0.87%

Infosys Ltd. (INFY)

-NYSE

41.58 0.67(1.59%) 4:00PM EDT|After Hours : 41.58 0.00 (0.00%) 4:28PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	41.91	42.50	41.90	42.25	2,079,000	42.25
Jun 14, 2013	41.73	42.40	41.65	42.05	2,309,000	42.05
Jun 13, 2013	41.29	41.81	41.15	41.67	1,498,200	41.67
Jun 12, 2013	42.28	42.28	41.50	41.78	1,592,700	41.78
Jun 11, 2013	42.36	42.80	42.11	42.61	1,500,500	42.61
Jun 10, 2013	43.13	43.37	42.90	43.14	1,562,800	43.14
Jun 7, 2013	42.94	43.40	42.62	43.06	1,423,200	43.06
Jun 6, 2013	42.54	42.84	42.37	42.72	897,500	42.72
Jun 5, 2013	43.17	43.28	42.43	42.65	1,263,200	42.65
Jun 4, 2013	43.80	44.08	43.50	43.68	1,308,800	43.68
Jun 3, 2013	44.00	44.58	43.15	43.43	3,441,400	43.43
May 31, 2013	42.60	42.68	41.75	41.75	1,890,000	41.75
May 30, 2013	41.47	42.39	41.47	41.72	1,011,400	41.72
May 29, 2013	41.33	41.69	41.06	41.45	1,463,600	41.45
May 29, 2013	0.499 Dividend
May 28, 2013	42.39	42.77	42.18	42.50	1,406,900	42.00
May 24, 2013	42.13	42.18	41.63	41.80	901,600	41.31
May 23, 2013	42.66	42.69	42.02	42.46	1,502,100	41.96
May 22, 2013	43.24	43.50	42.82	43.06	2,036,200	42.55
May 21, 2013	43.50	43.97	43.23	43.54	1,836,900	43.03
May 20, 2013	43.26	43.30	42.75	43.12	1,311,200	42.61
May 17, 2013	43.00	43.50	42.73	43.36	1,282,700	42.85
May 16, 2013	42.37	43.09	42.37	42.72	1,161,000	42.22
May 15, 2013	43.04	43.20	42.33	42.47	1,450,300	41.97
May 14, 2013	43.16	43.23	42.61	42.91	959,800	42.41
May 13, 2013	42.80	43.13	42.45	42.80	1,275,100	42.30
May 10, 2013	43.31	43.40	42.57	42.87	1,769,100	42.37
May 9, 2013	43.55	43.61	43.17	43.27	1,066,700	42.76
May 8, 2013	43.71	43.90	43.23	43.82	1,870,300	43.31
May 7, 2013	43.20	44.11	43.07	43.95	2,672,600	43.43
May 6, 2013	43.27	43.48	42.99	43.20	1,098,600	42.69
May 3, 2013	42.90	43.45	42.89	43.39	1,993,600	42.88
May 2, 2013	42.10	42.67	42.07	42.57	2,940,400	42.07
May 1, 2013	42.06	42.15	41.32	41.54	2,341,100	41.05
Apr 30, 2013	41.20	41.88	41.12	41.74	1,740,300	41.25
Apr 29, 2013	40.80	41.21	40.66	40.81	2,151,400	40.33
Apr 26, 2013	40.62	40.78	39.75	40.10	2,947,300	39.63
Apr 25, 2013	40.77	41.06	40.66	40.86	1,683,300	40.38
Apr 24, 2013	41.15	41.25	40.58	40.80	2,584,200	40.32
Apr 23, 2013	41.46	41.72	40.97	41.17	2,480,600	40.69
Apr 22, 2013	41.13	41.43	40.86	41.31	2,469,500	40.82
Apr 19, 2013	41.54	41.81	41.11	41.74	3,168,600	41.25
Apr 18, 2013	42.38	42.54	41.10	41.27	2,911,700	40.79
Apr 17, 2013	42.57	42.68	41.53	41.89	3,486,400	41.40
Apr 16, 2013	42.21	42.87	42.11	42.76	2,717,900	42.26
Apr 15, 2013	42.62	42.74	41.53	41.71	5,905,300	41.22
Apr 12, 2013	44.17	45.26	42.87	43.10	18,448,900	42.59
Apr 11, 2013	53.50	54.53	53.17	54.34	3,602,700	53.70
Apr 10, 2013	51.50	53.40	51.50	53.00	2,687,100	52.38
Apr 9, 2013	50.98	52.08	50.76	51.48	1,532,200	50.88
Apr 8, 2013	51.73	51.90	51.40	51.80	1,067,600	51.19
Apr 5, 2013	51.69	52.12	51.17	52.03	946,000	51.42
Apr 4, 2013	52.60	52.75	52.19	52.55	1,485,000	51.93
Apr 3, 2013	54.16	54.47	53.44	53.64	1,443,100	53.01
Apr 2, 2013	54.23	54.85	53.94	54.21	1,450,600	53.57
Apr 1, 2013	53.94	53.95	53.15	53.29	1,112,500	52.66
Mar 28, 2013	52.92	53.97	52.71	53.91	1,951,800	53.28
Mar 27, 2013	52.45	52.84	52.20	52.73	877,700	52.11
Mar 26, 2013	52.58	52.92	52.55	52.63	1,289,000	52.01
Mar 25, 2013	52.58	52.69	52.01	52.29	1,466,600	51.68
Mar 22, 2013	52.39	52.72	52.01	52.37	1,378,100	51.76
Mar 21, 2013	52.99	53.08	52.11	52.21	1,253,200	51.60
Mar 20, 2013	52.71	53.53	52.71	53.43	1,565,400	52.80
Mar 19, 2013	52.96	53.10	52.32	52.53	1,246,100	51.91
Mar 18, 2013	52.83	53.58	52.69	53.22	1,293,500	52.60
Mar 15, 2013	53.69	54.48	53.55	53.59	2,109,000	52.96
Mar 14, 2013	53.01	53.38	52.94	53.26	1,070,600	52.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On INFY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Infosys Ltd. (INFY)