U.S. Markets closed

Infosys Limited (INFY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.60-0.23 (-1.79%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202012.6912.7412.5412.6012.6010,051,700
Aug 06, 202012.8912.9412.7312.8312.839,597,900
Aug 05, 202012.6812.7312.6012.6512.659,359,800
Aug 04, 202012.7512.7512.6012.6412.649,241,900
Aug 03, 202012.7912.9712.7112.9212.928,779,600
Jul 31, 202012.9712.9812.7612.8512.858,049,700
Jul 30, 202012.7112.9912.6912.9512.9510,135,600
Jul 29, 202012.6612.9212.6512.8512.8513,711,300
Jul 28, 202012.7512.7912.5712.5812.589,797,300
Jul 27, 202012.6812.7012.5512.6712.676,335,100
Jul 24, 202012.2512.4012.1612.3312.338,750,200
Jul 23, 202012.2512.4012.1712.2412.2411,821,600
Jul 22, 202012.3412.4612.2612.3012.3010,959,500
Jul 21, 202012.5912.6312.4612.4912.4914,563,100
Jul 20, 202012.5212.6112.3312.5812.5816,665,600
Jul 17, 202012.1112.3612.0212.2712.2720,643,000
Jul 16, 202012.0012.2711.9112.2312.2321,368,700
Jul 15, 202011.7112.2011.6511.9111.9134,662,300
Jul 14, 202010.3110.5910.2810.5910.5913,468,400
Jul 13, 202010.4910.6310.4410.4710.4713,485,700
Jul 10, 202010.2610.4010.2210.3910.397,959,000
Jul 09, 202010.3510.3710.1510.2310.239,799,800
Jul 08, 202010.1010.3710.1010.3410.3415,182,500
Jul 07, 202010.3310.4010.2210.2410.2417,172,600
Jul 06, 202010.1610.2310.0710.1110.118,629,600
Jul 02, 202010.0010.049.899.929.9212,533,400
Jul 01, 20209.569.739.539.689.6812,302,500
Jun 30, 20209.569.709.529.669.6610,269,600
Jun 29, 20209.509.589.439.579.577,814,800
Jun 26, 20209.669.729.479.539.5314,009,200
Jun 25, 20209.069.309.059.299.298,126,100
Jun 24, 20209.339.389.039.079.0713,176,300
Jun 23, 20209.469.579.409.429.428,398,100
Jun 22, 20209.209.269.109.159.157,625,100
Jun 19, 20209.289.379.159.169.168,513,200
Jun 18, 20209.269.359.179.229.228,988,700
Jun 17, 20209.119.369.119.339.3315,289,000
Jun 16, 20209.209.329.079.129.1215,298,100
Jun 15, 20208.949.248.919.229.227,467,600
Jun 12, 20208.979.138.889.119.116,634,900
Jun 11, 20209.139.158.848.868.8610,391,500
Jun 10, 20209.379.399.219.309.3012,306,300
Jun 09, 20209.459.459.289.339.338,096,900
Jun 08, 20209.479.599.429.569.5611,967,900
Jun 05, 20209.399.559.369.389.388,806,000
Jun 04, 20209.249.399.189.279.2715,375,600
Jun 03, 20209.439.469.239.279.2713,863,000
Jun 02, 20209.349.419.299.389.386,388,700
Jun 01, 20209.169.299.169.269.263,269,200
May 29, 20209.049.148.989.109.107,768,600
May 29, 20200.126527 Dividend
May 28, 20209.379.419.179.199.0612,831,000
May 27, 20209.209.399.199.359.2210,198,100
May 26, 20209.179.208.929.078.958,686,400
May 22, 20209.069.078.989.058.935,827,800
May 21, 20208.969.028.878.938.8111,336,400
May 20, 20208.899.048.859.008.8810,458,500
May 19, 20208.968.988.778.798.6712,363,000
May 18, 20208.879.038.858.968.849,250,200
May 15, 20208.558.728.548.708.586,360,300
May 14, 20208.468.698.378.688.5614,592,500
May 13, 20209.139.148.518.558.4325,972,500
May 12, 20209.179.399.089.159.0214,818,900
May 11, 20209.149.148.909.008.886,883,800
May 08, 20209.089.188.999.179.048,072,000
May 07, 20208.999.058.919.048.927,759,400
May 06, 20208.908.948.748.868.745,179,400
May 05, 20209.119.148.898.918.795,337,700
May 04, 20208.998.998.808.938.818,592,000
May 01, 20209.089.128.969.068.945,863,600
Apr 30, 20209.469.519.109.239.1013,033,600
Apr 29, 20209.019.509.009.499.3620,772,500
Apr 28, 20208.908.938.698.798.679,793,600
Apr 27, 20208.888.958.798.938.815,505,300
Apr 24, 20208.738.818.608.768.647,977,400
Apr 23, 20208.898.998.758.798.6711,386,000
Apr 22, 20208.388.598.348.558.439,961,600
Apr 21, 20208.108.438.108.258.149,776,700
Apr 20, 20208.478.738.348.518.399,658,400
Apr 17, 20208.458.598.398.588.4614,965,900
Apr 16, 20208.308.328.098.228.119,811,400
Apr 15, 20208.288.468.258.338.228,004,400
Apr 14, 20208.598.748.488.678.557,582,100
Apr 13, 20208.508.558.328.508.385,684,500
Apr 09, 20208.558.688.478.528.409,988,700
Apr 08, 20208.418.528.198.488.3613,721,300
Apr 07, 20208.678.778.358.388.2615,033,000
Apr 06, 20207.868.287.808.258.1416,003,400
Apr 03, 20207.807.817.467.567.4615,539,600
Apr 02, 20207.808.027.747.917.807,323,600
Apr 01, 20207.878.027.767.787.6715,617,300
Mar 31, 20208.488.528.158.218.1020,571,700
Mar 30, 20208.418.658.358.498.3713,054,500
Mar 27, 20208.658.838.458.518.3923,759,500
Mar 26, 20208.509.138.429.108.9729,555,000
Mar 25, 20207.768.387.688.198.0822,259,700
Mar 24, 20207.838.067.517.747.6320,455,100
Mar 23, 20206.927.196.767.127.0226,046,500
Mar 20, 20207.507.566.866.946.8422,880,400
Mar 19, 20207.327.357.037.137.0313,834,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...