Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

22.69 +0.21 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.138 9.164 9.059 9.111 9,768,391 -0.09(-0.95%)
May 30, 2019 9.033 9.225 9.024 9.198 9,537,721 +0.26(+2.92%)
May 29, 2019 8.990 8.998 8.903 8.937 9,963,192 -0.03(-0.29%)
May 28, 2019 9.051 9.094 8.964 8.964 13,463,374 +0.06(+0.68%)
May 24, 2019 8.937 9.007 8.903 8.903 12,173,803 +0.06(+0.69%)
May 23, 2019 8.772 8.868 8.711 8.842 6,692,360 -0.05(-0.59%)
May 22, 2019 8.868 8.981 8.855 8.894 9,927,336 +0.03(+0.39%)
May 21, 2019 8.877 8.881 8.811 8.859 15,904,937 -0.02(-0.20%)
May 20, 2019 8.972 9.016 8.833 8.877 19,713,600 +0.03(+0.30%)
May 17, 2019 9.051 9.085 8.833 8.850 14,280,565 -0.30(-3.23%)
May 16, 2019 9.120 9.190 9.107 9.146 9,770,589 +0.10(+1.15%)
May 15, 2019 8.903 9.042 8.868 9.042 13,342,651 +0.16(+1.76%)
May 14, 2019 8.833 8.955 8.816 8.885 6,763,093 +0.09(+0.99%)
May 13, 2019 8.850 8.859 8.737 8.798 15,293,384 -0.13(-1.46%)
May 10, 2019 8.903 8.937 8.798 8.929 21,851,646 +0.05(+0.59%)
May 09, 2019 8.998 9.011 8.868 8.877 20,825,852 -0.17(-1.83%)
May 08, 2019 9.068 9.077 8.929 9.042 13,622,017 +0.04(+0.48%)
May 07, 2019 9.085 9.103 8.955 8.998 15,239,441 -0.10(-1.05%)
May 06, 2019 8.972 9.155 8.972 9.094 15,078,231 +0.10(+1.16%)
May 03, 2019 9.190 9.190 8.768 8.990 35,139,960 -0.21(-2.27%)
May 02, 2019 9.259 9.329 9.111 9.198 14,382,704 -0.17(-1.86%)
May 01, 2019 9.407 9.468 9.364 9.373 10,585,850 +0.01(+0.09%)
Apr 30, 2019 9.416 9.468 9.355 9.364 9,689,562 +0.01(+0.09%)
Apr 29, 2019 9.303 9.377 9.277 9.355 7,994,129 +0.09(+0.94%)
Apr 26, 2019 9.259 9.294 9.190 9.268 6,166,994 +0.11(+1.24%)
Apr 25, 2019 9.198 9.198 9.051 9.155 8,078,377 -0.05(-0.57%)
Apr 24, 2019 9.242 9.307 9.190 9.207 13,944,013 +0.04(+0.47%)
Apr 23, 2019 9.120 9.259 9.116 9.164 15,300,099 +0.07(+0.77%)
Apr 22, 2019 9.085 9.111 9.042 9.094 8,494,707 +0.05(+0.58%)
Apr 18, 2019 9.094 9.129 8.994 9.042 21,036,588 -0.02(-0.19%)
Apr 17, 2019 9.068 9.103 9.024 9.059 11,500,579 +0.03(+0.39%)
Apr 16, 2019 9.190 9.198 9.016 9.024 24,627,248 -0.17(-1.89%)
Apr 15, 2019 9.233 9.233 9.138 9.198 18,327,196 +0.02(+0.19%)
Apr 12, 2019 9.225 9.320 9.094 9.181 31,704,150 -0.37(-3.83%)
Apr 11, 2019 9.616 9.625 9.486 9.547 22,634,242 -0.10(-0.99%)
Apr 10, 2019 9.677 9.721 9.608 9.642 17,410,432 -0.06(-0.63%)
Apr 09, 2019 9.773 9.799 9.695 9.703 18,231,068 -0.14(-1.41%)
Apr 08, 2019 9.816 9.903 9.808 9.842 5,468,770 -0.01(-0.09%)
Apr 05, 2019 9.721 9.886 9.703 9.851 10,526,108 +0.22(+2.26%)
Apr 04, 2019 9.651 9.703 9.573 9.634 6,502,448 -0.11(-1.16%)
Apr 03, 2019 9.747 9.812 9.712 9.747 8,637,006 +0.02(+0.18%)
Apr 02, 2019 9.712 9.799 9.660 9.729 8,803,899 +0.08(+0.81%)
Apr 01, 2019 9.634 9.708 9.599 9.651 6,625,045 +0.14(+1.46%)
Mar 29, 2019 9.512 9.599 9.499 9.512 6,736,373 +0.04(+0.46%)
Mar 28, 2019 9.494 9.520 9.425 9.468 6,239,533 +0.13(+1.40%)
Mar 27, 2019 9.390 9.420 9.286 9.338 6,486,512 -0.08(-0.83%)
Mar 26, 2019 9.451 9.468 9.373 9.416 5,087,316 +0.00(+0.00%)
Mar 25, 2019 9.451 9.468 9.373 9.416 8,414,218 -0.05(-0.55%)
Mar 22, 2019 9.616 9.673 9.451 9.468 9,796,429 -0.16(-1.63%)
Mar 21, 2019 9.520 9.638 9.520 9.625 5,869,595 +0.10(+1.10%)
Mar 20, 2019 9.547 9.603 9.468 9.520 8,752,054 +0.03(+0.37%)
Mar 19, 2019 9.399 9.494 9.390 9.486 8,278,298 +0.16(+1.68%)
Mar 18, 2019 9.312 9.346 9.294 9.329 6,697,805 +0.02(+0.19%)
Mar 15, 2019 9.303 9.373 9.303 9.312 8,167,923 +0.09(+0.94%)
Mar 14, 2019 9.155 9.233 9.116 9.225 6,853,783 +0.04(+0.47%)
Mar 13, 2019 9.164 9.225 9.120 9.181 12,421,645 +0.03(+0.29%)
Mar 12, 2019 9.164 9.181 9.103 9.155 10,490,848 -0.03(-0.28%)
Mar 11, 2019 9.120 9.198 9.103 9.181 6,316,986 +0.07(+0.76%)
Mar 08, 2019 9.059 9.120 9.016 9.111 7,061,569 -0.02(-0.19%)
Mar 07, 2019 9.268 9.320 9.120 9.129 9,542,391 -0.19(-2.05%)
Mar 06, 2019 9.312 9.355 9.294 9.320 6,925,136 -0.05(-0.56%)
Mar 05, 2019 9.329 9.394 9.268 9.373 6,407,341 +0.04(+0.47%)
Mar 04, 2019 9.442 9.451 9.277 9.329 6,493,504 -0.10(-1.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.