INFOSYS TECHNOLOGIES LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Infosys Technologies Ltd Sponsored Adr INFY. Data is recorded each day for the historical open, high, low, close and volume. The Infosys Technologies Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Infosys Technologies Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-16 9.265 9.36 9.265 9.335 229,136
2018-11-15 9.28 9.37 9.165 9.315 442,308
2018-11-14 9.37 9.43 9.17 9.245 300,252
2018-11-13 9.39 9.45 9.335 9.39 354,871
2018-11-12 9.42 9.42 9.275 9.295 378,258
2018-11-09 9.415 9.485 9.38 9.485 275,363
2018-11-08 9.64 9.64 9.465 9.515 342,072
2018-11-07 9.64 9.675 9.605 9.615 262,401
2018-11-06 9.42 9.545 9.42 9.465 354,465
2018-11-05 9.31 9.46 9.29 9.385 505,011
2018-11-02 9.345 9.375 9.235 9.265 413,635
2018-11-01 9.34 9.375 9.225 9.275 671,271
2018-10-31 9.515 9.54 9.455 9.465 402,341
2018-10-30 9.15 9.30 9.11 9.195 663,376
2018-10-29 9.095 9.095 8.905 8.97 622,985
2018-10-26 8.90 9.045 8.86 9.045 373,059
2018-10-25 9.11 9.185 9.095 9.105 533,549
2018-10-24 9.32 9.33 9.09 9.09 519,678
2018-10-23 9.365 9.415 9.28 9.405 625,236
2018-10-22 9.425 9.505 9.42 9.485 276,863
2018-10-19 9.745 9.745 9.565 9.595 450,371
2018-10-18 9.575 9.575 9.375 9.57 1,026,729
2018-10-17 9.90 9.90 9.75 9.77 953,638
2018-10-16 10.28 10.51 10.21 10.225 1,742,091
2018-10-15 9.815 9.95 9.815 9.915 732,016
2018-10-12 9.64 9.755 9.575 9.755 483,847
2018-10-11 9.595 9.655 9.48 9.535 1,115,385
2018-10-10 9.675 9.82 9.63 9.755 860,036
2018-10-09 9.975 10.025 9.935 10.015 423,661
2018-10-08 10.05 10.06 9.925 10.015 508,105

» More Infosys Technologies Ltd Sponsored Adr Stock Price History

To see other companies like Infosys Technologies Ltd Sponsored Adr (INFY), view our stock market today for news, and other data.