TEVA: Historical Prices for Teva Pharmaceutical Industries

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.74	53.08	52.50	52.72	4,090,000	52.72
19-Nov-09	52.91	53.12	52.47	53.04	4,563,300	53.04
18-Nov-09	52.54	53.12	52.34	53.06	5,242,900	53.06
17-Nov-09	53.21	53.21	52.44	52.62	5,957,200	52.62
16-Nov-09	52.67	53.17	52.57	52.81	5,498,000	52.81
13-Nov-09	52.24	52.45	52.01	52.28	2,677,700	52.28
12-Nov-09	52.56	52.79	52.10	52.21	2,974,800	52.21
11-Nov-09	53.25	53.27	52.44	52.56	3,492,000	52.56
10-Nov-09	52.92	53.26	52.69	52.77	3,785,100	52.77
9-Nov-09	52.38	53.26	52.01	53.20	5,572,500	53.20
6-Nov-09	51.60	52.22	51.21	52.03	3,759,800	52.03
6-Nov-09	$ 0.158 Dividend
5-Nov-09	50.67	51.68	50.62	51.62	4,538,000	51.46
4-Nov-09	50.68	51.07	50.16	50.46	4,218,200	50.31
3-Nov-09	50.08	51.16	49.65	50.49	6,424,000	50.34
2-Nov-09	50.53	51.19	50.49	51.19	5,597,600	51.03
30-Oct-09	50.47	51.55	50.40	50.48	5,125,600	50.33
29-Oct-09	49.61	50.88	49.31	50.80	5,556,600	50.64
28-Oct-09	49.86	50.09	49.20	49.29	3,661,400	49.14
27-Oct-09	50.28	50.90	49.65	49.78	6,370,000	49.63
26-Oct-09	50.53	50.88	49.66	49.97	4,533,900	49.82
23-Oct-09	50.49	50.77	50.13	50.30	3,888,600	50.15
22-Oct-09	51.16	51.16	50.47	50.62	5,528,500	50.47
21-Oct-09	51.39	51.73	50.89	50.91	4,837,400	50.75
20-Oct-09	50.73	51.83	50.60	51.27	5,760,800	51.11
19-Oct-09	50.60	50.89	50.15	50.55	3,575,800	50.40
16-Oct-09	50.60	50.62	49.90	50.30	5,214,300	50.15
15-Oct-09	51.56	51.63	50.43	50.65	5,266,000	50.49
14-Oct-09	51.68	51.70	50.54	51.41	5,655,500	51.25
13-Oct-09	51.57	51.64	51.03	51.19	2,741,300	51.03
12-Oct-09	51.70	51.70	51.18	51.39	1,757,200	51.23
9-Oct-09	51.42	51.77	50.92	51.52	2,920,600	51.36
8-Oct-09	51.12	52.03	51.10	51.37	4,652,900	51.21
7-Oct-09	51.13	51.14	50.48	50.87	2,565,300	50.71
6-Oct-09	50.70	51.27	50.62	50.94	5,315,900	50.78
5-Oct-09	50.48	50.60	50.17	50.36	3,567,400	50.21
2-Oct-09	49.33	50.46	48.95	50.08	6,795,300	49.93
1-Oct-09	50.77	50.77	49.24	49.25	8,289,200	49.10
30-Sep-09	50.89	51.16	50.16	50.56	6,405,000	50.41
29-Sep-09	51.46	51.48	50.50	51.19	3,922,600	51.03
28-Sep-09	51.20	51.84	50.71	51.61	2,409,200	51.45
25-Sep-09	50.68	51.25	50.62	50.97	2,857,900	50.81
24-Sep-09	50.96	51.05	50.25	50.75	3,988,800	50.59
23-Sep-09	51.06	51.32	50.51	50.61	5,018,500	50.46
22-Sep-09	52.10	52.13	50.88	50.94	4,718,100	50.78
21-Sep-09	51.74	52.25	51.64	51.82	3,326,800	51.66
18-Sep-09	51.24	52.08	50.98	51.88	6,852,400	51.72
17-Sep-09	51.48	51.62	50.52	50.81	4,353,300	50.65
16-Sep-09	51.37	51.48	50.75	51.39	5,738,400	51.23
15-Sep-09	51.78	51.88	50.08	50.78	7,187,300	50.62
14-Sep-09	51.45	52.08	51.38	51.69	5,320,400	51.53
11-Sep-09	52.74	53.00	52.63	52.70	3,658,700	52.54
10-Sep-09	52.22	52.68	52.12	52.68	4,210,400	52.52
9-Sep-09	51.64	52.47	51.43	52.41	4,989,200	52.25
8-Sep-09	51.57	51.65	51.08	51.38	3,187,200	51.22
4-Sep-09	50.53	51.16	50.25	51.16	2,845,400	51.00
3-Sep-09	50.79	50.89	50.14	50.39	3,940,200	50.24
2-Sep-09	50.81	50.99	50.47	50.53	3,803,000	50.38
1-Sep-09	51.63	52.26	50.98	51.09	4,903,500	50.93
31-Aug-09	51.54	51.75	51.01	51.50	3,612,000	51.34
28-Aug-09	51.39	51.97	50.98	51.80	3,923,800	51.64
27-Aug-09	51.57	51.70	51.08	51.38	4,284,700	51.22
26-Aug-09	52.42	52.56	51.31	51.65	5,287,000	51.49
25-Aug-09	52.71	52.96	52.39	52.52	4,237,700	52.36
24-Aug-09	52.21	52.41	51.95	52.22	6,072,000	52.06
21-Aug-09	52.30	52.35	51.31	51.54	4,164,800	51.38
20-Aug-09	51.45	52.12	51.23	51.70	3,258,300	51.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions