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
2019-01-15 10.56 10.575 10.485 10.485 816,566
2019-01-14 10.16 10.38 10.16 10.38 1,539,012
2019-01-11 10.18 10.65 10.18 10.415 1,918,518
2019-01-10 9.74 9.865 9.74 9.845 1,009,221
2019-01-09 9.78 9.875 9.78 9.845 586,161
2019-01-08 9.81 9.83 9.725 9.755 492,995
2019-01-07 9.70 9.80 9.675 9.715 424,149
2019-01-04 9.57 9.715 9.52 9.64 292,964
2019-01-03 9.535 9.585 9.475 9.495 365,339
2019-01-02 9.47 9.715 9.47 9.62 496,273
2018-12-31 9.54 9.54 9.39 9.485 449,307
2018-12-28 9.45 9.485 9.395 9.395 479,071
2018-12-27 9.36 9.435 9.30 9.425 604,612
2018-12-26 9.195 9.355 9.145 9.355 628,445
2018-12-24 9.21 9.21 9.085 9.09 603,657
2018-12-21 9.21 9.31 9.14 9.145 769,403
2018-12-20 9.43 9.515 9.165 9.225 1,305,319
2018-12-19 9.51 9.555 9.405 9.445 723,553
2018-12-18 9.70 9.70 9.51 9.555 452,262
2018-12-17 9.76 9.77 9.545 9.575 782,965
2018-12-14 10.01 10.01 9.885 9.895 500,377
2018-12-13 9.95 9.98 9.85 9.885 667,710
2018-12-12 9.77 9.805 9.67 9.67 490,128
2018-12-11 9.64 9.76 9.64 9.695 473,463
2018-12-10 9.49 9.575 9.44 9.555 488,137
2018-12-07 9.845 9.93 9.66 9.695 500,312
2018-12-06 9.76 9.845 9.72 9.83 735,947
2018-12-04 9.98 10.04 9.835 9.835 608,446
2018-12-03 9.92 9.925 9.865 9.885 640,689
2018-11-30 9.79 9.855 9.785 9.82 373,967

» 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.