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
2018-06-20 18.22 18.22 18.155 18.155 163,613
2018-06-19 18.29 18.29 18.175 18.20 374,874
2018-06-18 18.47 18.515 18.415 18.455 354,200
2018-06-15 18.67 18.755 18.57 18.705 289,306
2018-06-14 18.39 18.39 18.17 18.175 289,338
2018-06-13 18.99 19.09 18.82 18.825 219,885
2018-06-12 18.80 19.055 18.80 18.99 235,799
2018-06-11 18.71 18.805 18.65 18.76 143,508
2018-06-08 18.585 18.79 18.585 18.735 188,018
2018-06-07 18.73 18.755 18.565 18.59 199,369
2018-06-06 18.57 18.73 18.57 18.72 148,543
2018-06-05 18.26 18.375 18.21 18.355 174,227
2018-06-04 18.38 18.45 18.37 18.435 134,169
2018-06-01 18.30 18.33 18.235 18.295 166,987
2018-05-31 18.23 18.305 18.17 18.235 318,596
2018-05-30 18.10 18.115 17.925 18.115 374,928
2018-05-29 18.03 18.04 17.89 17.985 266,061
2018-05-25 18.22 18.335 18.20 18.315 226,576
2018-05-24 17.93 18.44 17.93 18.205 624,934
2018-05-23 17.29 17.845 17.29 17.80 703,098
2018-05-22 17.45 17.60 17.41 17.505 162,215
2018-05-21 17.38 17.40 17.25 17.385 200,614
2018-05-18 17.38 17.435 17.33 17.37 197,118
2018-05-17 17.36 17.445 17.28 17.385 136,102
2018-05-16 17.62 17.635 17.52 17.525 107,106
2018-05-15 17.53 17.60 17.45 17.485 141,708
2018-05-14 17.66 17.785 17.62 17.64 204,418
2018-05-11 17.51 17.66 17.51 17.565 157,610
2018-05-10 17.46 17.525 17.39 17.435 268,407
2018-05-09 17.41 17.445 17.31 17.445 164,772

» 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.