TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20198.158.167.818.118.1133,042,700
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, 20199.439.549.229.329.3215,075,300
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
May 29, 20199.269.808.959.709.7034,665,500
May 28, 201910.9110.969.259.529.5264,214,600
May 24, 201911.1211.1910.8210.8710.8714,202,100
May 23, 201911.3911.4710.9711.0411.0415,183,200
May 22, 201911.8211.9811.4211.5411.5410,991,600
May 21, 201911.5912.0511.5811.8611.8612,648,500
May 20, 201911.6211.6611.4011.4911.4910,997,700
May 17, 201911.3411.7911.3211.6311.6313,328,300
May 16, 201911.3511.7911.2811.4211.4218,862,300
May 15, 201911.6411.7311.2611.4411.4447,239,200
May 14, 201912.2712.5612.0912.1012.1017,493,700
May 13, 201913.0113.1011.9012.2312.2354,640,000
May 10, 201914.3514.4514.1514.3614.365,942,000
May 09, 201914.5114.5214.1614.4714.476,518,800
May 08, 201914.5714.7214.2214.6014.6011,143,100
May 07, 201914.7214.7514.3614.6114.6111,873,400
May 06, 201914.8114.9814.6314.8914.899,599,700
May 03, 201914.8815.3414.8515.1815.1812,637,300
May 02, 201914.4615.1914.2614.9014.9022,128,700
May 01, 201915.2815.4415.0715.2315.2315,065,200
Apr 30, 201915.5715.6515.0515.2215.2212,428,100
Apr 29, 201915.3915.7215.2915.6115.619,869,800
Apr 26, 201915.1815.3614.9615.3615.366,502,800
Apr 25, 201915.0015.2714.8015.1415.147,757,000
Apr 24, 201915.0515.1314.8515.0015.006,027,900
Apr 23, 201914.9015.2114.6614.9114.9112,658,300
Apr 22, 201914.3514.9214.2514.7014.7012,484,200
Apr 18, 201914.2014.5214.1214.3614.367,432,800
Apr 17, 201914.7314.7514.0414.2214.2212,736,300
Apr 16, 201914.7114.8414.6014.6914.6910,409,700
Apr 15, 201914.3914.6214.3014.5714.577,772,200
Apr 12, 201914.5914.6614.2714.3814.388,122,100
Apr 11, 201914.7014.7814.3614.4914.497,890,200
Apr 10, 201914.7114.8414.4114.6614.6616,102,000
Apr 09, 201915.0415.0914.5014.5514.5516,975,800
Apr 08, 201915.2815.3014.9715.0415.049,883,000
Apr 05, 201915.3915.4315.1915.2415.247,476,800
Apr 04, 201914.9015.2814.8615.1915.1912,029,500
Apr 03, 201915.2015.2514.8014.8714.8728,849,600
Apr 02, 201915.7315.8415.0015.0315.0317,733,000
Apr 01, 201915.8015.8615.6315.7215.728,483,800
Mar 29, 201915.7315.9115.6515.6815.688,788,200
Mar 28, 201915.9215.9215.4815.5815.5811,583,700
Mar 27, 201915.8616.3115.8516.0016.0010,201,900
Mar 26, 201916.0916.2115.6015.9315.9311,932,900
Mar 25, 201916.2216.2715.8315.9015.908,932,700
Mar 22, 201917.0017.0016.3316.3316.3313,047,500
Mar 21, 201916.8117.1316.8117.0817.084,352,100
Mar 20, 201916.8717.0416.6916.8616.867,545,100
Mar 19, 201916.7517.0516.6916.9116.917,043,800
Mar 18, 201916.4316.7116.3416.6416.649,535,000
Mar 15, 201916.5416.6016.2516.5116.516,631,400
Mar 14, 201916.2216.6216.0316.4716.4713,310,900
Mar 13, 201915.7116.3015.6716.2316.2311,357,900
Mar 12, 201915.8215.8915.6615.6815.687,946,300
Mar 11, 201915.7615.8615.5915.7815.787,629,700
Mar 08, 201915.8916.0315.7115.7515.759,275,500
Mar 07, 201916.1116.1915.7716.0016.0014,510,900
Mar 06, 201916.4716.5615.9515.9715.9712,007,000
Mar 05, 201916.7816.8016.1816.7316.7315,269,800
Mar 04, 201917.2017.2316.7516.7516.757,219,500
Mar 01, 201917.0317.1716.9317.0817.086,540,700
Feb 28, 201916.9617.1616.7816.8316.838,651,000
Feb 27, 201916.9917.4816.9317.0017.009,488,800
Feb 26, 201917.5717.6116.9416.9416.9412,321,500
Feb 25, 201917.4517.9017.4017.6017.6011,220,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...