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
2018-02-21 17.79 17.99 17.695 17.745 287,205
2018-02-20 17.58 17.72 17.57 17.645 161,930
2018-02-16 17.60 17.69 17.58 17.60 195,438
2018-02-15 17.62 17.68 17.425 17.615 254,084
2018-02-14 17.23 17.57 17.23 17.57 441,249
2018-02-13 17.52 17.58 17.38 17.475 275,971
2018-02-12 17.30 17.695 17.25 17.64 519,505
2018-02-09 17.26 17.53 16.90 17.40 693,199
2018-02-08 17.62 17.66 17.16 17.16 299,139
2018-02-07 17.37 17.74 17.37 17.54 267,580
2018-02-06 17.17 17.535 17.08 17.45 441,092
2018-02-05 17.73 17.86 17.34 17.405 469,286
2018-02-02 17.77 17.945 17.76 17.785 273,447
2018-02-01 17.86 18.00 17.86 17.925 341,987
2018-01-31 18.21 18.21 17.95 18.01 518,140
2018-01-30 18.30 18.355 18.19 18.265 242,088
2018-01-29 18.59 18.655 18.515 18.58 394,517
2018-01-26 18.46 18.535 18.38 18.485 198,947
2018-01-25 18.50 18.50 18.385 18.445 356,980
2018-01-24 18.58 18.69 18.445 18.485 444,203
2018-01-23 18.48 18.56 18.37 18.455 389,354
2018-01-22 18.05 18.255 18.02 18.245 525,281
2018-01-19 17.92 18.00 17.92 17.99 217,586
2018-01-18 18.12 18.17 17.85 17.92 374,757
2018-01-17 18.15 18.21 18.08 18.11 855,780
2018-01-16 17.51 18.23 17.51 17.795 668,419
2018-01-12 16.90 17.02 16.77 16.855 446,243
2018-01-11 17.29 17.36 17.11 17.26 723,281
2018-01-10 16.83 17.09 16.76 17.005 341,969
2018-01-09 16.56 16.75 16.56 16.725 358,466

» 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.