TEVA - Teva Pharmaceutical Industries Limited
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 7.66 | 7.88 | 7.41 | 7.50 | 7.50 | 20,853,400 |
| Oct 17, 2019 | 7.17 | 7.77 | 7.13 | 7.77 | 7.77 | 46,202,700 |
| Oct 16, 2019 | 7.20 | 7.58 | 6.86 | 6.95 | 6.95 | 45,670,400 |
| Oct 15, 2019 | 6.70 | 7.09 | 6.62 | 6.97 | 6.97 | 13,269,500 |
| Oct 14, 2019 | 6.90 | 6.90 | 6.66 | 6.73 | 6.73 | 8,181,400 |
| Oct 11, 2019 | 6.72 | 6.99 | 6.70 | 6.90 | 6.90 | 12,473,300 |
| Oct 10, 2019 | 6.60 | 6.84 | 6.60 | 6.74 | 6.74 | 12,000,100 |
| Oct 09, 2019 | 6.60 | 6.65 | 6.44 | 6.54 | 6.54 | 10,576,900 |
| Oct 08, 2019 | 6.96 | 6.97 | 6.53 | 6.53 | 6.53 | 19,556,800 |
| Oct 07, 2019 | 6.93 | 7.15 | 6.93 | 6.98 | 6.98 | 10,952,500 |
| Oct 04, 2019 | 7.04 | 7.13 | 6.88 | 6.97 | 6.97 | 8,664,400 |
| Oct 03, 2019 | 6.96 | 7.04 | 6.69 | 7.04 | 7.04 | 15,683,800 |
| Oct 02, 2019 | 6.73 | 7.03 | 6.60 | 6.98 | 6.98 | 16,319,200 |
| Oct 01, 2019 | 6.97 | 7.37 | 6.69 | 6.76 | 6.76 | 18,115,300 |
| Sep 30, 2019 | 6.92 | 6.93 | 6.70 | 6.88 | 6.88 | 8,557,000 |
| Sep 27, 2019 | 6.64 | 7.10 | 6.55 | 6.92 | 6.92 | 17,325,900 |
| Sep 26, 2019 | 6.97 | 7.01 | 6.50 | 6.54 | 6.54 | 20,996,500 |
| Sep 25, 2019 | 6.97 | 7.08 | 6.86 | 6.96 | 6.96 | 11,214,100 |
| Sep 24, 2019 | 7.16 | 7.17 | 6.94 | 7.04 | 7.04 | 13,835,400 |
| Sep 23, 2019 | 7.33 | 7.43 | 7.07 | 7.19 | 7.19 | 15,683,900 |
| Sep 20, 2019 | 7.57 | 7.70 | 7.38 | 7.45 | 7.45 | 17,948,600 |
| Sep 19, 2019 | 7.82 | 7.85 | 7.52 | 7.53 | 7.53 | 12,794,500 |
| Sep 18, 2019 | 7.98 | 8.00 | 7.75 | 7.79 | 7.79 | 9,776,900 |
| Sep 17, 2019 | 8.05 | 8.10 | 7.72 | 7.92 | 7.92 | 13,897,900 |
| Sep 16, 2019 | 7.85 | 8.17 | 7.83 | 8.04 | 8.04 | 16,487,300 |
| Sep 13, 2019 | 8.25 | 8.45 | 7.85 | 7.94 | 7.94 | 19,466,100 |
| Sep 12, 2019 | 8.17 | 8.24 | 7.97 | 8.18 | 8.18 | 17,496,400 |
| Sep 11, 2019 | 8.11 | 8.49 | 7.97 | 8.32 | 8.32 | 33,057,200 |
| Sep 10, 2019 | 7.40 | 8.23 | 7.37 | 8.13 | 8.13 | 45,184,100 |
| Sep 09, 2019 | 6.96 | 7.44 | 6.96 | 7.44 | 7.44 | 18,653,600 |
| Sep 06, 2019 | 6.83 | 7.29 | 6.82 | 7.01 | 7.01 | 22,149,300 |
| Sep 05, 2019 | 6.80 | 6.98 | 6.39 | 6.89 | 6.89 | 36,387,900 |
| Sep 04, 2019 | 7.02 | 7.10 | 6.88 | 7.10 | 7.10 | 16,433,500 |
| Sep 03, 2019 | 6.92 | 6.98 | 6.71 | 6.95 | 6.95 | 14,052,300 |
| Aug 30, 2019 | 7.00 | 7.05 | 6.74 | 6.90 | 6.90 | 14,771,000 |
| Aug 29, 2019 | 7.04 | 7.16 | 6.91 | 6.97 | 6.97 | 19,299,700 |
| Aug 28, 2019 | 6.77 | 7.05 | 6.60 | 6.96 | 6.96 | 16,733,000 |
| Aug 27, 2019 | 7.62 | 7.67 | 6.67 | 6.71 | 6.71 | 44,216,500 |
| Aug 26, 2019 | 7.20 | 7.60 | 7.18 | 7.42 | 7.42 | 22,466,600 |
| Aug 23, 2019 | 7.22 | 7.38 | 7.01 | 7.05 | 7.05 | 15,300,500 |
| Aug 22, 2019 | 7.48 | 7.55 | 7.13 | 7.26 | 7.26 | 13,689,800 |
| Aug 21, 2019 | 7.21 | 7.53 | 7.06 | 7.45 | 7.45 | 26,065,100 |
| Aug 20, 2019 | 6.77 | 7.39 | 6.75 | 7.01 | 7.01 | 32,606,800 |
| Aug 19, 2019 | 6.50 | 6.82 | 6.48 | 6.71 | 6.71 | 16,972,100 |
| Aug 16, 2019 | 6.21 | 6.44 | 6.08 | 6.41 | 6.41 | 17,853,100 |
| Aug 15, 2019 | 6.39 | 6.40 | 6.07 | 6.16 | 6.16 | 22,426,700 |
| Aug 14, 2019 | 6.85 | 6.85 | 6.28 | 6.30 | 6.30 | 40,024,800 |
| Aug 13, 2019 | 7.00 | 7.34 | 6.96 | 7.04 | 7.04 | 17,544,100 |
| Aug 12, 2019 | 7.02 | 7.20 | 6.96 | 7.02 | 7.02 | 14,694,500 |
| Aug 09, 2019 | 7.28 | 7.28 | 6.95 | 7.02 | 7.02 | 19,923,700 |
| Aug 08, 2019 | 7.09 | 7.42 | 6.60 | 7.29 | 7.29 | 30,428,900 |
| Aug 07, 2019 | 6.59 | 7.38 | 6.34 | 7.29 | 7.29 | 55,548,400 |
| Aug 06, 2019 | 7.83 | 7.88 | 6.93 | 7.06 | 7.06 | 47,555,800 |
| Aug 05, 2019 | 7.80 | 7.91 | 7.53 | 7.83 | 7.83 | 15,067,200 |
| Aug 02, 2019 | 7.77 | 7.99 | 7.68 | 7.86 | 7.86 | 10,377,900 |
| Aug 01, 2019 | 7.97 | 8.16 | 7.78 | 7.83 | 7.83 | 14,010,000 |
| Jul 31, 2019 | 7.94 | 8.14 | 7.85 | 7.93 | 7.93 | 13,542,900 |
| Jul 30, 2019 | 7.85 | 7.97 | 7.68 | 7.91 | 7.91 | 14,081,800 |
| Jul 29, 2019 | 7.83 | 7.96 | 7.63 | 7.86 | 7.86 | 25,297,100 |
| Jul 26, 2019 | 7.62 | 7.68 | 7.48 | 7.54 | 7.54 | 20,320,500 |
| Jul 25, 2019 | 8.00 | 8.03 | 7.57 | 7.60 | 7.60 | 18,728,500 |
| Jul 24, 2019 | 7.71 | 8.08 | 7.68 | 8.00 | 8.00 | 15,520,900 |
| Jul 23, 2019 | 7.65 | 7.87 | 7.61 | 7.68 | 7.68 | 14,796,400 |
| Jul 22, 2019 | 7.84 | 7.85 | 7.46 | 7.69 | 7.69 | 25,723,400 |
| Jul 19, 2019 | 7.87 | 8.00 | 7.76 | 7.91 | 7.91 | 17,325,900 |
| Jul 18, 2019 | 8.03 | 8.06 | 7.67 | 7.83 | 7.83 | 20,605,700 |
| Jul 17, 2019 | 8.15 | 8.16 | 7.81 | 8.11 | 8.11 | 33,048,600 |
| Jul 16, 2019 | 8.52 | 8.59 | 8.18 | 8.20 | 8.20 | 16,525,600 |
| Jul 15, 2019 | 8.84 | 8.88 | 8.30 | 8.56 | 8.56 | 32,314,000 |
| Jul 12, 2019 | 8.97 | 9.32 | 8.91 | 9.25 | 9.25 | 11,134,400 |
| Jul 11, 2019 | 9.19 | 9.20 | 8.85 | 8.97 | 8.97 | 17,389,100 |
| Jul 10, 2019 | 9.25 | 9.28 | 8.97 | 9.18 | 9.18 | 17,071,000 |
| Jul 09, 2019 | 9.00 | 9.42 | 8.91 | 9.37 | 9.37 | 12,080,900 |
| Jul 08, 2019 | 9.41 | 9.59 | 9.07 | 9.17 | 9.17 | 17,711,600 |
| Jul 05, 2019 | 9.79 | 10.03 | 9.38 | 9.47 | 9.47 | 21,178,700 |
| Jul 03, 2019 | 9.55 | 9.69 | 9.50 | 9.60 | 9.60 | 10,182,200 |
| Jul 02, 2019 | 9.34 | 9.48 | 9.24 | 9.43 | 9.43 | 11,441,000 |
| Jul 01, 2019 | 9.43 | 9.54 | 9.22 | 9.32 | 9.32 | 15,032,600 |
| Jun 28, 2019 | 9.20 | 9.39 | 9.06 | 9.23 | 9.23 | 17,754,200 |
| Jun 27, 2019 | 8.90 | 9.14 | 8.80 | 9.08 | 9.08 | 15,907,400 |
| Jun 26, 2019 | 8.85 | 8.97 | 8.58 | 8.89 | 8.89 | 16,043,500 |
| Jun 25, 2019 | 8.39 | 8.98 | 8.18 | 8.81 | 8.81 | 33,415,400 |
| Jun 24, 2019 | 8.61 | 8.61 | 8.19 | 8.25 | 8.25 | 16,491,700 |
| Jun 21, 2019 | 8.16 | 8.51 | 7.96 | 8.45 | 8.45 | 17,997,300 |
| Jun 20, 2019 | 8.28 | 8.52 | 8.06 | 8.12 | 8.12 | 19,907,800 |
| Jun 19, 2019 | 8.36 | 8.48 | 8.14 | 8.18 | 8.18 | 16,368,500 |
| Jun 18, 2019 | 8.18 | 8.54 | 8.16 | 8.36 | 8.36 | 15,532,400 |
| Jun 17, 2019 | 8.20 | 8.41 | 7.96 | 8.20 | 8.20 | 16,543,700 |
| Jun 14, 2019 | 8.61 | 8.64 | 8.19 | 8.24 | 8.24 | 17,205,900 |
| Jun 13, 2019 | 8.74 | 8.97 | 8.54 | 8.61 | 8.61 | 15,707,200 |
| Jun 12, 2019 | 9.03 | 9.05 | 8.25 | 8.71 | 8.71 | 26,613,800 |
| Jun 11, 2019 | 9.25 | 9.32 | 9.06 | 9.08 | 9.08 | 13,469,600 |
| Jun 10, 2019 | 9.08 | 9.47 | 9.05 | 9.29 | 9.29 | 10,428,700 |
| Jun 07, 2019 | 9.45 | 9.52 | 9.18 | 9.26 | 9.26 | 14,771,300 |
| Jun 06, 2019 | 9.52 | 9.57 | 9.30 | 9.41 | 9.41 | 10,613,500 |
| Jun 05, 2019 | 9.70 | 9.72 | 9.25 | 9.53 | 9.53 | 23,429,300 |
| Jun 04, 2019 | 9.19 | 9.64 | 9.08 | 9.53 | 9.53 | 21,195,700 |
| Jun 03, 2019 | 8.96 | 9.29 | 8.83 | 8.90 | 8.90 | 26,804,600 |
| May 31, 2019 | 8.74 | 8.79 | 8.35 | 8.65 | 8.65 | 25,187,100 |
| May 30, 2019 | 9.41 | 9.87 | 8.71 | 8.84 | 8.84 | 43,406,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...