Historical Stock Prices

INFY 
$32.13
*  
0.42
1.29%
Get INFY Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading INFY now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 32.54 32.62 32.1 32.13 3,564,739
12/18/2014 31.74 32.6 31.74 32.55 4,693,674
12/17/2014 30.88 31.4 30.73 31.35 4,780,026
12/16/2014 30.51 31.38 30.41 31 4,671,423
12/15/2014 30.98 31.2 30.69 30.88 3,532,026
12/12/2014 31.34 31.72 31.25 31.27 3,433,685
12/11/2014 30.97 31.84 30.86 31.65 4,137,672
12/10/2014 32.07 32.18 31.39 31.4 2,524,065
12/09/2014 32.12 32.45 31.75 32.17 4,058,453
12/08/2014 32.28 32.56 31.99 32.31 5,769,832
12/05/2014 33.835 33.89 33.49 33.665 2,703,978
12/04/2014 34.34 34.425 34.095 34.2 2,076,550
12/03/2014 34.555 34.89 34.245 34.87 1,702,922
12/02/2014 34.36 34.62 34.1 34.555 1,822,414
12/01/2014 34.85 35.18 34.78 34.92 2,165,302
11/28/2014 34.855 35.125 34.65 34.92 1,651,816
11/26/2014 34.58 34.98 34.575 34.935 2,091,926
11/25/2014 34.475 34.635 34.26 34.425 2,622,076
11/24/2014 34.305 34.98 34.185 34.83 3,964,624
11/21/2014 33.595 33.955 33.4697 33.925 1,953,466
11/20/2014 33.91 34.075 32.9 33.125 6,056,018
11/19/2014 33.72 33.765 33.495 33.61 3,142,298
11/18/2014 34.07 34.255 33.4303 33.665 3,150,860
11/17/2014 34 34.445 33.97 33.995 1,800,360
11/14/2014 33.92 33.95 33.71 33.92 1,385,284
11/13/2014 34.01 34.135 33.855 33.98 1,490,250
11/12/2014 33.55 33.82 33.49 33.575 2,566,028
11/11/2014 33.82 33.93 33.52 33.595 1,783,812
11/10/2014 33.93 34.12 33.795 33.88 1,805,300
11/07/2014 33.81 34.135 33.81 34 2,618,818
11/06/2014 33.74 33.935 33.655 33.79 1,425,894
11/05/2014 33.85 34.065 33.43 33.745 2,201,244
11/04/2014 33.51 33.65 33.355 33.515 1,474,666
11/03/2014 33.35 33.63 33.315 33.5 2,029,866
10/31/2014 33.115 33.455 33 33.43 3,450,228
10/30/2014 32.105 32.715 32.04 32.62 2,841,064
10/29/2014 31.7 32.075 31.655 32 2,755,478
10/28/2014 31.1 31.39 31.055 31.365 3,322,082
10/27/2014 30.985 31.22 30.745 30.975 3,548,464
10/24/2014 30.85 31.335 30.73 31.09 2,859,832
10/23/2014 31.09 31.225 30.735 30.745 2,300,468
10/22/2014 31.015 31.25 30.8 30.86 1,738,368
10/21/2014 31.065 31.28 30.8 31.18 4,497,716
10/20/2014 30.78 31.225 30.745 31.12 4,383,264
10/17/2014 31.51 31.805 30.88 31.015 6,678,132
10/16/2014 31.17 31.62 30.7835 31.45 4,449,656
10/15/2014 31.925 32.5 31.67 32.08 6,622,692
10/14/2014 31.6 32.745 31.6 32.24 5,536,976
10/13/2014 32.02 32.6 31.875 31.925 6,600,516
10/10/2014 31.2 31.7808 30.925 31.41 11,625,930
10/09/2014 29.935 30.06 29.555 29.705 4,954,626
10/08/2014 29.535 30.255 29.535 30.185 4,591,118
10/07/2014 30.925 31.225 30.045 30.125 8,140,220
10/06/2014 30.215 30.565 30.13 30.495 2,247,946
10/03/2014 29.975 30.115 29.89 30.03 2,722,652
10/02/2014 29.975 30.03 29.7 29.81 2,869,198
10/01/2014 30.76 30.815 30.0575 30.09 5,439,304
09/30/2014 30.165 30.355 30.085 30.245 2,929,162
09/29/2014 30.035 30.315 30.005 30.26 3,017,704
09/26/2014 29.82 30.09 29.725 30.04 2,978,994
09/25/2014 29.715 29.915 29.44 29.49 4,306,498
09/24/2014 29.455 29.84 29.435 29.83 2,491,384
09/23/2014 29.31 29.52 29.225 29.435 2,697,762
09/22/2014 29.685 29.75 29.375 29.45 3,499,640
09/19/2014 29.985 30.045 29.71 29.76 4,570,216
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?