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
Jul 20, 2018	23.16	23.33	22.93	22.93	22.93	4,497,546
Jul 19, 2018	23.34	23.52	22.93	23.06	23.06	5,714,800
Jul 18, 2018	22.92	23.63	22.50	23.53	23.53	7,559,100
Jul 17, 2018	23.15	23.42	23.12	23.13	23.13	5,131,200
Jul 16, 2018	23.34	23.51	23.10	23.30	23.30	6,314,800
Jul 13, 2018	23.64	23.74	23.10	23.29	23.29	9,071,000
Jul 12, 2018	23.89	24.08	23.66	23.73	23.73	7,073,800
Jul 11, 2018	23.93	23.93	23.42	23.75	23.75	8,813,700
Jul 10, 2018	24.26	24.43	24.11	24.14	24.14	6,319,200
Jul 09, 2018	24.07	24.29	23.93	24.25	24.25	10,339,800
Jul 06, 2018	23.92	24.30	23.77	24.13	24.13	8,198,200
Jul 05, 2018	24.77	24.85	23.84	23.92	23.92	12,215,500
Jul 03, 2018	24.60	25.10	24.43	24.70	24.70	5,774,500
Jul 02, 2018	24.04	24.47	23.90	24.47	24.47	6,222,600
Jun 29, 2018	24.90	25.14	24.31	24.32	24.32	12,675,300
Jun 28, 2018	23.52	24.71	23.50	24.71	24.71	14,805,000
Jun 27, 2018	23.62	24.27	23.57	23.64	23.64	7,915,200
Jun 26, 2018	23.73	23.78	23.10	23.62	23.62	8,864,700
Jun 25, 2018	23.99	24.40	23.30	23.57	23.57	8,453,900
Jun 22, 2018	24.05	24.20	23.91	23.99	23.99	4,363,000
Jun 21, 2018	24.28	24.60	23.93	24.01	24.01	10,433,700
Jun 20, 2018	24.23	24.78	24.05	24.28	24.28	7,927,000
Jun 19, 2018	24.19	24.25	23.57	24.05	24.05	8,745,200
Jun 18, 2018	23.77	24.27	23.54	24.22	24.22	9,018,200
Jun 15, 2018	23.45	23.95	23.34	23.76	23.76	7,577,500
Jun 14, 2018	24.20	24.26	23.31	23.78	23.78	12,436,800
Jun 13, 2018	24.22	24.50	23.73	24.33	24.33	11,046,600
Jun 12, 2018	23.21	24.42	23.18	24.02	24.02	18,129,300
Jun 11, 2018	23.26	23.48	22.76	23.19	23.19	11,673,400
Jun 08, 2018	21.85	23.17	21.82	23.11	23.11	22,321,600
Jun 07, 2018	21.76	21.89	21.59	21.89	21.89	10,252,100
Jun 06, 2018	21.50	21.92	21.25	21.80	21.80	15,414,900
Jun 05, 2018	21.58	21.80	21.48	21.52	21.52	6,884,700
Jun 04, 2018	21.90	21.95	21.37	21.68	21.68	8,053,200
Jun 01, 2018	21.63	22.14	21.61	21.89	21.89	17,920,800
May 31, 2018	21.65	21.88	21.43	21.50	21.50	10,447,800
May 30, 2018	21.53	21.76	21.51	21.65	21.65	9,173,500
May 29, 2018	22.00	22.05	21.18	21.54	21.54	11,669,300
May 25, 2018	21.57	22.18	21.55	22.18	22.18	13,239,600
May 24, 2018	21.35	21.72	21.26	21.63	21.63	15,028,200
May 23, 2018	20.86	21.35	20.73	21.15	21.15	9,769,000
May 22, 2018	21.19	21.22	20.94	21.00	21.00	8,729,200
May 21, 2018	21.49	21.49	20.94	21.09	21.09	8,690,900
May 18, 2018	21.09	21.35	20.90	21.23	21.23	11,146,600
May 17, 2018	21.10	21.20	20.62	21.12	21.12	13,747,000
May 16, 2018	21.20	21.36	20.75	20.88	20.88	23,904,000
May 15, 2018	20.25	20.55	20.12	20.30	20.30	9,427,000
May 14, 2018	19.79	20.74	19.76	20.38	20.38	23,779,200
May 11, 2018	19.25	19.40	18.96	19.31	19.31	8,097,600
May 10, 2018	19.23	19.48	19.18	19.24	19.24	7,288,500
May 09, 2018	19.08	19.35	18.82	19.33	19.33	10,806,400
May 08, 2018	18.64	19.29	18.62	18.90	18.90	12,597,600
May 07, 2018	18.05	18.87	17.96	18.62	18.62	18,731,700
May 04, 2018	18.00	18.01	16.97	17.83	17.83	19,621,500
May 03, 2018	19.26	19.50	17.59	17.78	17.78	35,952,900
May 02, 2018	18.69	18.90	18.57	18.60	18.60	15,162,800
May 01, 2018	17.95	18.80	17.95	18.71	18.71	15,818,300
Apr 30, 2018	17.69	18.54	17.68	17.98	17.98	17,213,300
Apr 27, 2018	17.80	17.97	17.52	17.83	17.83	7,773,600
Apr 26, 2018	17.32	17.80	17.08	17.67	17.67	11,938,000
Apr 25, 2018	17.53	17.58	16.97	17.27	17.27	8,111,900
Apr 24, 2018	17.81	18.39	17.49	17.56	17.56	11,733,000
Apr 23, 2018	17.85	18.04	17.72	17.85	17.85	6,831,200
Apr 20, 2018	17.85	17.99	17.72	17.82	17.82	8,379,200
Apr 19, 2018	17.93	18.03	17.29	17.71	17.71	10,261,500
Apr 18, 2018	17.97	18.01	17.81	17.92	17.92	4,709,900
Apr 17, 2018	18.04	18.08	17.74	17.84	17.84	6,882,300
Apr 16, 2018	18.10	18.15	17.88	18.06	18.06	5,195,300
Apr 13, 2018	18.41	18.41	17.80	18.05	18.05	6,790,700
Apr 12, 2018	18.24	18.42	18.14	18.18	18.18	9,160,600
Apr 11, 2018	17.70	18.18	17.68	17.99	17.99	12,154,800
Apr 10, 2018	17.42	17.99	17.41	17.88	17.88	12,816,800
Apr 09, 2018	16.98	17.36	16.80	17.13	17.13	8,461,200
Apr 06, 2018	17.02	17.17	16.64	16.88	16.88	6,184,000
Apr 05, 2018	17.40	17.44	17.03	17.22	17.22	8,394,600
Apr 04, 2018	16.66	17.30	16.62	17.24	17.24	6,203,400
Apr 03, 2018	16.87	17.05	16.46	16.95	16.95	6,481,000
Apr 02, 2018	17.03	17.08	16.35	16.77	16.77	10,845,900
Mar 29, 2018	17.18	17.20	16.91	17.09	17.09	8,311,400
Mar 28, 2018	16.84	17.25	16.72	17.04	17.04	8,534,300
Mar 27, 2018	17.00	17.20	16.60	16.68	16.68	8,862,400
Mar 26, 2018	17.09	17.13	16.48	16.87	16.87	10,983,200
Mar 23, 2018	17.32	17.38	16.91	16.91	16.91	11,483,800
Mar 22, 2018	17.39	17.95	17.30	17.31	17.31	7,895,200
Mar 21, 2018	17.63	17.79	17.24	17.60	17.60	10,341,600
Mar 20, 2018	17.92	18.01	17.25	17.68	17.68	14,400,200
Mar 19, 2018	18.37	18.52	17.67	17.91	17.91	9,961,400
Mar 16, 2018	18.00	18.92	17.90	18.37	18.37	16,837,300
Mar 15, 2018	18.60	18.67	17.82	18.05	18.05	17,089,800
Mar 14, 2018	19.35	19.40	18.50	18.57	18.57	12,239,400
Mar 13, 2018	19.34	19.70	19.28	19.32	19.32	9,741,600
Mar 12, 2018	19.14	19.59	19.11	19.50	19.50	10,327,600
Mar 09, 2018	19.16	19.33	18.98	19.18	19.18	7,848,100
Mar 08, 2018	19.05	19.19	18.97	19.12	19.12	11,729,500
Mar 07, 2018	18.92	19.14	18.57	19.07	19.07	9,575,800
Mar 06, 2018	19.42	19.46	18.94	19.18	19.18	7,106,500
Mar 05, 2018	19.21	19.49	19.19	19.33	19.33	8,323,300
Mar 02, 2018	18.86	19.27	18.47	19.16	19.16	9,735,400
Mar 01, 2018	18.71	19.13	18.38	18.87	18.87	11,166,200
Feb 28, 2018	19.56	19.62	18.71	18.72	18.72	13,330,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...