Dow Up0.26% Nasdaq Down1.07%

More On TEVA.TA

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

TEVA PHARMA IND (TEVA.TA)

-Tel Aviv
18,720.00 80.00(0.43%)
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 8, 2012158.10158.10158.10158.100150.14
Oct 4, 2012158.00158.80157.40158.10213,800150.14
Oct 3, 2012160.80161.70159.50160.60364,800152.51
Oct 2, 2012162.50162.60156.80161.00624,400152.89
Oct 1, 2012159.00159.00159.00159.000150.99
Sep 27, 2012160.00161.00159.00159.001,047,900150.99
Sep 26, 2012155.90155.90155.90155.900148.05
Sep 25, 2012155.90155.90155.90155.900148.05
Sep 24, 2012155.10157.00155.00155.90418,200148.05
Sep 20, 2012156.10157.20155.80156.20245,900148.33
Sep 19, 2012157.80158.30156.40157.40516,500149.47
Sep 18, 2012159.00159.00159.00159.000150.99
Sep 17, 2012159.00159.00159.00159.000150.99
Sep 13, 2012159.00159.50158.60159.00279,300150.99
Sep 12, 2012160.80161.00160.00161.00221,000152.89
Sep 11, 2012161.20161.60160.20160.60258,100152.51
Sep 10, 2012160.10161.60159.50161.60334,700153.46
Sep 6, 2012158.40160.00158.40159.10237,700151.09
Sep 4, 2012159.10159.40158.50159.10200,500151.09
Sep 3, 2012158.00159.50157.90159.50240,700151.47
Aug 30, 2012161.50161.80160.10160.101,062,100152.04
Aug 29, 2012161.60161.80160.00161.10302,100152.99
Aug 28, 2012162.00162.00161.00161.10240,000152.99
Aug 27, 2012161.50162.70161.40162.70376,600154.51
Aug 23, 2012162.70162.80161.60162.20255,400154.03
Aug 22, 2012162.60165.50161.80162.80178,700154.60
Aug 21, 2012163.50164.30163.00163.10193,000154.89
Aug 20, 2012163.40163.40163.40163.400155.17
Aug 16, 2012163.50163.80162.60163.40343,800155.17
Aug 15, 2012163.50163.70161.90162.90313,000154.70
Aug 15, 20120.84 Dividend
Aug 14, 2012165.50165.80163.90165.70322,200156.56
Aug 13, 2012163.50165.60163.50165.50441,500156.37
Aug 9, 2012161.10161.10159.30160.90190,200152.02
Aug 8, 2012161.00161.30160.00161.00176,300152.12
Aug 7, 2012161.50162.90160.50162.90319,700153.91
Aug 6, 2012157.00157.00155.30155.80458,900147.20
Aug 2, 2012162.20164.80160.60160.90325,700152.02
Aug 1, 2012164.00164.30162.80162.80230,600153.82
Jul 31, 2012167.00167.30164.60164.90403,800155.80
Jul 30, 2012168.00168.60167.50168.50412,300159.20
Jul 26, 2012164.50165.70164.00165.00755,700155.90
Jul 25, 2012164.50165.60164.40165.20300,800156.09
Jul 24, 2012164.40165.80163.70165.50251,700156.37
Jul 23, 2012165.40166.40163.90165.40428,400156.27
Jul 19, 2012168.20168.60166.80167.80987,600158.54
Jul 18, 2012168.50169.00167.50168.20481,500158.92
Jul 17, 2012163.20165.00163.00165.00373,700155.90
Jul 16, 2012158.70161.50157.90161.40316,400152.50
Jul 12, 2012157.20157.80156.40156.40265,600147.77
Jul 11, 2012156.30157.90155.80156.50283,900147.87
Jul 10, 2012156.00156.40155.10155.50208,400146.92
Jul 9, 2012155.90156.60154.70156.60128,000147.96
Jul 5, 2012156.40157.80155.30156.50238,000147.87
Jul 4, 2012156.10157.20156.00157.00168,900148.34
Jul 3, 2012153.70155.00153.00155.00210,600146.45
Jul 2, 2012153.20155.00152.90155.00221,400146.45
Jun 28, 2012154.50154.60151.90151.90852,700143.52
Jun 27, 2012155.00155.80153.80155.30230,400146.73
Jun 26, 2012156.20157.30154.60156.10371,100147.49
Jun 25, 2012162.30163.80158.20158.90601,600150.13
Jun 21, 2012146.30146.40145.20145.90266,700137.85
Jun 20, 2012147.10147.10146.00146.90170,700138.80
Jun 19, 2012146.40147.20145.70147.10361,200138.98
Jun 18, 2012147.00147.40145.70145.90288,300137.85
Jun 14, 2012149.60150.60148.20149.00780,000140.78
Jun 13, 2012151.00151.50150.10150.60312,000142.29
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in ILS.