TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20197.667.887.417.507.5020,853,400
Oct 17, 20197.177.777.137.777.7746,202,700
Oct 16, 20197.207.586.866.956.9545,670,400
Oct 15, 20196.707.096.626.976.9713,269,500
Oct 14, 20196.906.906.666.736.738,181,400
Oct 11, 20196.726.996.706.906.9012,473,300
Oct 10, 20196.606.846.606.746.7412,000,100
Oct 09, 20196.606.656.446.546.5410,576,900
Oct 08, 20196.966.976.536.536.5319,556,800
Oct 07, 20196.937.156.936.986.9810,952,500
Oct 04, 20197.047.136.886.976.978,664,400
Oct 03, 20196.967.046.697.047.0415,683,800
Oct 02, 20196.737.036.606.986.9816,319,200
Oct 01, 20196.977.376.696.766.7618,115,300
Sep 30, 20196.926.936.706.886.888,557,000
Sep 27, 20196.647.106.556.926.9217,325,900
Sep 26, 20196.977.016.506.546.5420,996,500
Sep 25, 20196.977.086.866.966.9611,214,100
Sep 24, 20197.167.176.947.047.0413,835,400
Sep 23, 20197.337.437.077.197.1915,683,900
Sep 20, 20197.577.707.387.457.4517,948,600
Sep 19, 20197.827.857.527.537.5312,794,500
Sep 18, 20197.988.007.757.797.799,776,900
Sep 17, 20198.058.107.727.927.9213,897,900
Sep 16, 20197.858.177.838.048.0416,487,300
Sep 13, 20198.258.457.857.947.9419,466,100
Sep 12, 20198.178.247.978.188.1817,496,400
Sep 11, 20198.118.497.978.328.3233,057,200
Sep 10, 20197.408.237.378.138.1345,184,100
Sep 09, 20196.967.446.967.447.4418,653,600
Sep 06, 20196.837.296.827.017.0122,149,300
Sep 05, 20196.806.986.396.896.8936,387,900
Sep 04, 20197.027.106.887.107.1016,433,500
Sep 03, 20196.926.986.716.956.9514,052,300
Aug 30, 20197.007.056.746.906.9014,771,000
Aug 29, 20197.047.166.916.976.9719,299,700
Aug 28, 20196.777.056.606.966.9616,733,000
Aug 27, 20197.627.676.676.716.7144,216,500
Aug 26, 20197.207.607.187.427.4222,466,600
Aug 23, 20197.227.387.017.057.0515,300,500
Aug 22, 20197.487.557.137.267.2613,689,800
Aug 21, 20197.217.537.067.457.4526,065,100
Aug 20, 20196.777.396.757.017.0132,606,800
Aug 19, 20196.506.826.486.716.7116,972,100
Aug 16, 20196.216.446.086.416.4117,853,100
Aug 15, 20196.396.406.076.166.1622,426,700
Aug 14, 20196.856.856.286.306.3040,024,800
Aug 13, 20197.007.346.967.047.0417,544,100
Aug 12, 20197.027.206.967.027.0214,694,500
Aug 09, 20197.287.286.957.027.0219,923,700
Aug 08, 20197.097.426.607.297.2930,428,900
Aug 07, 20196.597.386.347.297.2955,548,400
Aug 06, 20197.837.886.937.067.0647,555,800
Aug 05, 20197.807.917.537.837.8315,067,200
Aug 02, 20197.777.997.687.867.8610,377,900
Aug 01, 20197.978.167.787.837.8314,010,000
Jul 31, 20197.948.147.857.937.9313,542,900
Jul 30, 20197.857.977.687.917.9114,081,800
Jul 29, 20197.837.967.637.867.8625,297,100
Jul 26, 20197.627.687.487.547.5420,320,500
Jul 25, 20198.008.037.577.607.6018,728,500
Jul 24, 20197.718.087.688.008.0015,520,900
Jul 23, 20197.657.877.617.687.6814,796,400
Jul 22, 20197.847.857.467.697.6925,723,400
Jul 19, 20197.878.007.767.917.9117,325,900
Jul 18, 20198.038.067.677.837.8320,605,700
Jul 17, 20198.158.167.818.118.1133,048,600
Jul 16, 20198.528.598.188.208.2016,525,600
Jul 15, 20198.848.888.308.568.5632,314,000
Jul 12, 20198.979.328.919.259.2511,134,400
Jul 11, 20199.199.208.858.978.9717,389,100
Jul 10, 20199.259.288.979.189.1817,071,000
Jul 09, 20199.009.428.919.379.3712,080,900
Jul 08, 20199.419.599.079.179.1717,711,600
Jul 05, 20199.7910.039.389.479.4721,178,700
Jul 03, 20199.559.699.509.609.6010,182,200
Jul 02, 20199.349.489.249.439.4311,441,000
Jul 01, 20199.439.549.229.329.3215,032,600
Jun 28, 20199.209.399.069.239.2317,754,200
Jun 27, 20198.909.148.809.089.0815,907,400
Jun 26, 20198.858.978.588.898.8916,043,500
Jun 25, 20198.398.988.188.818.8133,415,400
Jun 24, 20198.618.618.198.258.2516,491,700
Jun 21, 20198.168.517.968.458.4517,997,300
Jun 20, 20198.288.528.068.128.1219,907,800
Jun 19, 20198.368.488.148.188.1816,368,500
Jun 18, 20198.188.548.168.368.3615,532,400
Jun 17, 20198.208.417.968.208.2016,543,700
Jun 14, 20198.618.648.198.248.2417,205,900
Jun 13, 20198.748.978.548.618.6115,707,200
Jun 12, 20199.039.058.258.718.7126,613,800
Jun 11, 20199.259.329.069.089.0813,469,600
Jun 10, 20199.089.479.059.299.2910,428,700
Jun 07, 20199.459.529.189.269.2614,771,300
Jun 06, 20199.529.579.309.419.4110,613,500
Jun 05, 20199.709.729.259.539.5323,429,300
Jun 04, 20199.199.649.089.539.5321,195,700
Jun 03, 20198.969.298.838.908.9026,804,600
May 31, 20198.748.798.358.658.6525,187,100
May 30, 20199.419.878.718.848.8443,406,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...