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
2019-04-22 10.445 10.46 10.435 10.46 264,952
2019-04-18 10.375 10.40 10.345 10.375 722,005
2019-04-17 10.395 10.44 10.385 10.41 398,625
2019-04-16 10.425 10.47 10.37 10.37 575,473
2019-04-15 10.525 10.57 10.51 10.55 548,575
2019-04-12 10.595 10.685 10.475 10.555 1,094,327
2019-04-11 11.015 11.035 10.91 10.945 751,571
2019-04-10 11.08 11.115 11.055 11.065 705,593
2019-04-09 11.225 11.235 11.175 11.185 663,945
2019-04-08 11.365 11.365 11.295 11.305 306,366
2019-04-05 11.26 11.345 11.26 11.325 572,527
2019-04-04 11.055 11.075 11.005 11.065 248,329
2019-04-03 11.185 11.255 11.185 11.215 336,624
2019-04-02 11.125 11.20 11.105 11.20 463,781
2019-04-01 11.075 11.09 11.03 11.075 333,936
2019-03-29 10.97 11.025 10.935 10.955 288,502
2019-03-28 10.84 10.89 10.84 10.875 178,189
2019-03-27 10.785 10.785 10.675 10.745 227,214
2019-03-26 10.85 10.855 10.775 10.80 179,361
2019-03-25 10.82 10.84 10.77 10.815 431,717
2019-03-22 10.96 10.96 10.885 10.905 414,221
2019-03-21 10.98 11.07 10.98 11.045 301,158
2019-03-20 10.925 10.995 10.89 10.94 458,488
2019-03-19 10.835 10.91 10.825 10.88 370,414
2019-03-18 10.715 10.73 10.70 10.725 336,628
2019-03-15 10.725 10.765 10.715 10.75 310,293
2019-03-14 10.565 10.605 10.565 10.595 399,550
2019-03-13 10.495 10.595 10.485 10.575 637,725
2019-03-12 10.495 10.515 10.465 10.515 573,723
2019-03-11 10.515 10.565 10.515 10.555 252,286

» 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.