Quantcast

Historical Stock Prices

INFY 
$21.08
*  
0.09
0.43%
Get INFY Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 20.98 21.14 20.93 21.08 3,604,751
08/16/2018 21 21.04 20.91 20.99 3,144,132
08/15/2018 20.78 20.9 20.6 20.87 3,000,067
08/14/2018 20.81 20.95 20.77 20.9 2,678,977
08/13/2018 20.87 20.95 20.79 20.82 2,413,757
08/10/2018 20.71 20.835 20.67 20.8 2,217,667
08/09/2018 20.85 20.98 20.82 20.9 2,814,825
08/08/2018 20.6 20.86 20.53 20.75 3,745,564
08/07/2018 20.65 20.66 20.3 20.6 4,578,874
08/06/2018 20.43 20.61 20.32 20.59 3,288,780
08/03/2018 20.35 20.55 20.255 20.54 4,212,158
08/02/2018 20.18 20.44 20.12 20.38 7,059,748
08/01/2018 20.25 20.36 20.2 20.35 4,546,994
07/31/2018 20.11 20.21 20.07 20.18 8,276,991
07/30/2018 20.2 20.3 19.88 19.94 7,061,566
07/27/2018 20.6 20.63 20.23 20.34 4,337,235
07/26/2018 20.51 20.6 20.44 20.54 4,793,734
07/25/2018 20.44 20.68 20.41 20.58 3,769,588
07/24/2018 20.35 20.42 20.26 20.39 4,276,631
07/23/2018 20.05 20.18 19.985 20.15 3,436,735
07/20/2018 19.9 20.15 19.885 20.01 5,197,303
07/19/2018 19.44 19.81 19.44 19.71 7,497,297
07/18/2018 19.76 19.82 19.66 19.68 2,916,912
07/17/2018 19.57 19.94 19.52 19.9 6,067,189
07/16/2018 19.73 19.77 19.535 19.6 7,385,907
07/13/2018 19.12 19.63 19.1 19.42 13,611,950
07/12/2018 19.54 20.09 19.475 20.01 14,146,070
07/11/2018 19.53 19.79 19.53 19.76 7,996,245
07/10/2018 19.45 19.88 19.28 19.78 8,913,994
07/09/2018 19.26 19.44 19.23 19.4 6,872,749
07/06/2018 19.12 19.215 19.03 19.15 6,713,240
07/05/2018 18.98 19.37 18.91 19.34 10,897,590
07/03/2018 19.795 19.86 19.61 19.69 3,939,150
07/02/2018 19.39 19.65 19.38 19.61 4,876,349
06/29/2018 19.15 19.51 19.13 19.43 9,607,426
06/28/2018 18.66 19.06 18.63 19 7,970,533
06/27/2018 18.54 18.7925 18.49 18.66 6,909,042
06/26/2018 18.6 18.75 18.55 18.72 4,225,619
06/25/2018 18.66 18.71 18.57 18.64 4,619,819
06/22/2018 18.39 18.75 18.295 18.72 8,158,227
06/21/2018 18.23 18.275 18.155 18.23 3,727,815
06/20/2018 18.22 18.27 18.14 18.16 3,679,053
06/19/2018 18.3 18.3 18.145 18.2 7,693,494
06/18/2018 18.5 18.55 18.41 18.44 5,443,893
06/15/2018 18.59 18.77 18.56 18.73 5,640,198
06/14/2018 18.49 18.49 18.15 18.16 5,523,610
06/13/2018 19 19.1 18.81 18.82 4,758,793
06/12/2018 18.8 19.06 18.775 19 3,733,134
06/11/2018 18.73 18.81 18.64 18.75 2,572,960
06/08/2018 18.58 18.8 18.56 18.73 3,615,319
06/07/2018 18.73 18.8 18.56 18.57 3,023,782
06/06/2018 18.46 18.74 18.42 18.74 3,208,617
06/05/2018 18.3 18.39 18.185 18.36 3,035,242
06/04/2018 18.37 18.46 18.35 18.44 2,371,451
06/01/2018 18.27 18.34 18.215 18.29 3,044,696
05/31/2018 18.18 18.31 18.16 18.19 5,804,857
05/30/2018 18.06 18.14 17.915 18.14 5,033,447
05/29/2018 18.05 18.11 17.88 18 6,254,033
05/25/2018 18.2 18.345 18.16 18.32 4,357,780
05/24/2018 17.88 18.5 17.88 18.24 13,178,410
05/23/2018 17.36 17.9 17.28 17.81 10,784,910
05/22/2018 17.45 17.61 17.395 17.52 4,549,493
05/21/2018 17.38 17.42 17.245 17.39 3,665,149
05/18/2018 17.37 17.45 17.32 17.36 3,880,109
05/17/2018 17.49 17.49 17.26 17.36 3,976,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio