TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201823.1623.3322.9322.9322.934,497,546
Jul 19, 201823.3423.5222.9323.0623.065,714,800
Jul 18, 201822.9223.6322.5023.5323.537,559,100
Jul 17, 201823.1523.4223.1223.1323.135,131,200
Jul 16, 201823.3423.5123.1023.3023.306,314,800
Jul 13, 201823.6423.7423.1023.2923.299,071,000
Jul 12, 201823.8924.0823.6623.7323.737,073,800
Jul 11, 201823.9323.9323.4223.7523.758,813,700
Jul 10, 201824.2624.4324.1124.1424.146,319,200
Jul 09, 201824.0724.2923.9324.2524.2510,339,800
Jul 06, 201823.9224.3023.7724.1324.138,198,200
Jul 05, 201824.7724.8523.8423.9223.9212,215,500
Jul 03, 201824.6025.1024.4324.7024.705,774,500
Jul 02, 201824.0424.4723.9024.4724.476,222,600
Jun 29, 201824.9025.1424.3124.3224.3212,675,300
Jun 28, 201823.5224.7123.5024.7124.7114,805,000
Jun 27, 201823.6224.2723.5723.6423.647,915,200
Jun 26, 201823.7323.7823.1023.6223.628,864,700
Jun 25, 201823.9924.4023.3023.5723.578,453,900
Jun 22, 201824.0524.2023.9123.9923.994,363,000
Jun 21, 201824.2824.6023.9324.0124.0110,433,700
Jun 20, 201824.2324.7824.0524.2824.287,927,000
Jun 19, 201824.1924.2523.5724.0524.058,745,200
Jun 18, 201823.7724.2723.5424.2224.229,018,200
Jun 15, 201823.4523.9523.3423.7623.767,577,500
Jun 14, 201824.2024.2623.3123.7823.7812,436,800
Jun 13, 201824.2224.5023.7324.3324.3311,046,600
Jun 12, 201823.2124.4223.1824.0224.0218,129,300
Jun 11, 201823.2623.4822.7623.1923.1911,673,400
Jun 08, 201821.8523.1721.8223.1123.1122,321,600
Jun 07, 201821.7621.8921.5921.8921.8910,252,100
Jun 06, 201821.5021.9221.2521.8021.8015,414,900
Jun 05, 201821.5821.8021.4821.5221.526,884,700
Jun 04, 201821.9021.9521.3721.6821.688,053,200
Jun 01, 201821.6322.1421.6121.8921.8917,920,800
May 31, 201821.6521.8821.4321.5021.5010,447,800
May 30, 201821.5321.7621.5121.6521.659,173,500
May 29, 201822.0022.0521.1821.5421.5411,669,300
May 25, 201821.5722.1821.5522.1822.1813,239,600
May 24, 201821.3521.7221.2621.6321.6315,028,200
May 23, 201820.8621.3520.7321.1521.159,769,000
May 22, 201821.1921.2220.9421.0021.008,729,200
May 21, 201821.4921.4920.9421.0921.098,690,900
May 18, 201821.0921.3520.9021.2321.2311,146,600
May 17, 201821.1021.2020.6221.1221.1213,747,000
May 16, 201821.2021.3620.7520.8820.8823,904,000
May 15, 201820.2520.5520.1220.3020.309,427,000
May 14, 201819.7920.7419.7620.3820.3823,779,200
May 11, 201819.2519.4018.9619.3119.318,097,600
May 10, 201819.2319.4819.1819.2419.247,288,500
May 09, 201819.0819.3518.8219.3319.3310,806,400
May 08, 201818.6419.2918.6218.9018.9012,597,600
May 07, 201818.0518.8717.9618.6218.6218,731,700
May 04, 201818.0018.0116.9717.8317.8319,621,500
May 03, 201819.2619.5017.5917.7817.7835,952,900
May 02, 201818.6918.9018.5718.6018.6015,162,800
May 01, 201817.9518.8017.9518.7118.7115,818,300
Apr 30, 201817.6918.5417.6817.9817.9817,213,300
Apr 27, 201817.8017.9717.5217.8317.837,773,600
Apr 26, 201817.3217.8017.0817.6717.6711,938,000
Apr 25, 201817.5317.5816.9717.2717.278,111,900
Apr 24, 201817.8118.3917.4917.5617.5611,733,000
Apr 23, 201817.8518.0417.7217.8517.856,831,200
Apr 20, 201817.8517.9917.7217.8217.828,379,200
Apr 19, 201817.9318.0317.2917.7117.7110,261,500
Apr 18, 201817.9718.0117.8117.9217.924,709,900
Apr 17, 201818.0418.0817.7417.8417.846,882,300
Apr 16, 201818.1018.1517.8818.0618.065,195,300
Apr 13, 201818.4118.4117.8018.0518.056,790,700
Apr 12, 201818.2418.4218.1418.1818.189,160,600
Apr 11, 201817.7018.1817.6817.9917.9912,154,800
Apr 10, 201817.4217.9917.4117.8817.8812,816,800
Apr 09, 201816.9817.3616.8017.1317.138,461,200
Apr 06, 201817.0217.1716.6416.8816.886,184,000
Apr 05, 201817.4017.4417.0317.2217.228,394,600
Apr 04, 201816.6617.3016.6217.2417.246,203,400
Apr 03, 201816.8717.0516.4616.9516.956,481,000
Apr 02, 201817.0317.0816.3516.7716.7710,845,900
Mar 29, 201817.1817.2016.9117.0917.098,311,400
Mar 28, 201816.8417.2516.7217.0417.048,534,300
Mar 27, 201817.0017.2016.6016.6816.688,862,400
Mar 26, 201817.0917.1316.4816.8716.8710,983,200
Mar 23, 201817.3217.3816.9116.9116.9111,483,800
Mar 22, 201817.3917.9517.3017.3117.317,895,200
Mar 21, 201817.6317.7917.2417.6017.6010,341,600
Mar 20, 201817.9218.0117.2517.6817.6814,400,200
Mar 19, 201818.3718.5217.6717.9117.919,961,400
Mar 16, 201818.0018.9217.9018.3718.3716,837,300
Mar 15, 201818.6018.6717.8218.0518.0517,089,800
Mar 14, 201819.3519.4018.5018.5718.5712,239,400
Mar 13, 201819.3419.7019.2819.3219.329,741,600
Mar 12, 201819.1419.5919.1119.5019.5010,327,600
Mar 09, 201819.1619.3318.9819.1819.187,848,100
Mar 08, 201819.0519.1918.9719.1219.1211,729,500
Mar 07, 201818.9219.1418.5719.0719.079,575,800
Mar 06, 201819.4219.4618.9419.1819.187,106,500
Mar 05, 201819.2119.4919.1919.3319.338,323,300
Mar 02, 201818.8619.2718.4719.1619.169,735,400
Mar 01, 201818.7119.1318.3818.8718.8711,166,200
Feb 28, 201819.5619.6218.7118.7218.7213,330,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...