Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teva Pharmaceutical Industries ADR
(NY:
TEVA
)
16.30
-0.48 (-2.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
8.170
8.220
8.030
8.080
13,875,211
-0.11(-1.34%)
Oct 30, 2019
8.390
8.400
8.070
8.190
14,551,830
-0.19(-2.27%)
Oct 29, 2019
8.220
8.470
8.130
8.380
20,469,068
+0.21(+2.57%)
Oct 28, 2019
8.060
8.310
8.050
8.170
16,393,684
+0.14(+1.74%)
Oct 25, 2019
8.100
8.200
7.940
8.030
12,199,900
-0.13(-1.59%)
Oct 24, 2019
7.950
8.200
7.730
8.160
26,164,252
+0.23(+2.90%)
Oct 23, 2019
8.040
8.050
7.680
7.930
27,708,200
-0.10(-1.25%)
Oct 22, 2019
8.330
8.330
7.840
8.030
27,051,098
-0.12(-1.47%)
Oct 21, 2019
7.530
8.950
7.500
8.150
77,392,624
+0.65(+8.67%)
Oct 18, 2019
7.660
7.880
7.410
7.500
21,366,100
-0.27(-3.47%)
Oct 17, 2019
7.170
7.770
7.130
7.770
46,410,136
+0.82(+11.80%)
Oct 16, 2019
7.200
7.580
6.860
6.950
48,517,720
-0.02(-0.29%)
Oct 15, 2019
6.700
7.090
6.620
6.970
13,518,453
+0.24(+3.57%)
Oct 14, 2019
6.900
6.900
6.660
6.730
8,231,034
-0.17(-2.46%)
Oct 11, 2019
6.720
6.990
6.700
6.900
12,511,200
+0.16(+2.37%)
Oct 10, 2019
6.600
6.840
6.595
6.740
12,105,660
+0.20(+3.06%)
Oct 09, 2019
6.600
6.650
6.440
6.540
10,605,933
+0.01(+0.15%)
Oct 08, 2019
6.960
6.970
6.530
6.530
19,592,332
-0.45(-6.45%)
Oct 07, 2019
6.930
7.150
6.930
6.980
11,096,469
+0.01(+0.14%)
Oct 04, 2019
7.040
7.130
6.878
6.970
8,681,600
-0.07(-0.99%)
Oct 03, 2019
6.960
7.040
6.690
7.040
15,701,808
+0.06(+0.86%)
Oct 02, 2019
6.730
7.030
6.600
6.980
16,324,992
+0.22(+3.25%)
Oct 01, 2019
6.970
7.370
6.690
6.760
18,135,160
-0.12(-1.74%)
Sep 30, 2019
6.920
6.930
6.700
6.880
8,667,702
-0.04(-0.58%)
Sep 27, 2019
6.640
7.100
6.550
6.920
17,329,000
+0.38(+5.81%)
Sep 26, 2019
6.970
7.010
6.500
6.540
21,017,944
-0.42(-6.03%)
Sep 25, 2019
6.970
7.080
6.860
6.960
11,305,637
-0.08(-1.14%)
Sep 24, 2019
7.160
7.170
6.940
7.040
14,074,033
-0.15(-2.09%)
Sep 23, 2019
7.330
7.430
7.070
7.190
15,797,962
-0.26(-3.49%)
Sep 20, 2019
7.570
7.700
7.375
7.450
17,955,300
-0.08(-1.06%)
Sep 19, 2019
7.820
7.850
7.520
7.530
12,849,730
-0.26(-3.34%)
Sep 18, 2019
7.980
8.000
7.750
7.790
9,780,480
-0.13(-1.64%)
Sep 17, 2019
8.050
8.100
7.720
7.920
13,919,948
-0.12(-1.49%)
Sep 16, 2019
7.850
8.170
7.830
8.040
16,485,765
+0.10(+1.26%)
Sep 13, 2019
8.250
8.450
7.850
7.940
19,466,000
-0.24(-2.93%)
Sep 12, 2019
8.170
8.240
7.970
8.180
17,493,316
-0.14(-1.68%)
Sep 11, 2019
8.110
8.490
7.970
8.320
33,055,848
+0.19(+2.34%)
Sep 10, 2019
7.400
8.230
7.370
8.130
45,182,168
+0.69(+9.27%)
Sep 09, 2019
6.960
7.440
6.960
7.440
18,650,742
+0.43(+6.13%)
Sep 06, 2019
6.830
7.290
6.820
7.010
22,149,300
+0.12(+1.74%)
Sep 05, 2019
6.800
6.980
6.390
6.890
36,390,884
-0.21(-2.96%)
Sep 04, 2019
7.020
7.100
6.880
7.100
16,556,997
+0.15(+2.16%)
Sep 03, 2019
6.920
6.980
6.705
6.950
14,052,794
+0.05(+0.72%)
Aug 30, 2019
7.000
7.050
6.740
6.900
14,773,100
-0.07(-1.00%)
Aug 29, 2019
7.040
7.155
6.910
6.970
19,299,800
+0.01(+0.14%)
Aug 28, 2019
6.770
7.050
6.600
6.960
16,732,958
+0.25(+3.73%)
Aug 27, 2019
7.620
7.670
6.670
6.710
44,246,880
-0.71(-9.57%)
Aug 26, 2019
7.200
7.600
7.180
7.420
22,501,808
+0.37(+5.25%)
Aug 23, 2019
7.220
7.380
7.010
7.050
15,311,400
-0.21(-2.89%)
Aug 22, 2019
7.480
7.550
7.130
7.260
13,692,245
-0.19(-2.55%)
Aug 21, 2019
7.210
7.530
7.050
7.450
26,066,608
+0.44(+6.28%)
Aug 20, 2019
6.770
7.390
6.750
7.010
32,609,400
+0.30(+4.47%)
Aug 19, 2019
6.490
6.820
6.480
6.710
16,971,056
+0.30(+4.68%)
Aug 16, 2019
6.210
6.440
6.080
6.410
17,853,000
+0.25(+4.06%)
Aug 15, 2019
6.390
6.400
6.070
6.160
22,411,930
-0.14(-2.22%)
Aug 14, 2019
6.850
6.850
6.280
6.300
40,008,540
-0.74(-10.51%)
Aug 13, 2019
7.000
7.340
6.960
7.040
17,935,024
+0.02(+0.28%)
Aug 12, 2019
7.020
7.200
6.960
7.020
14,181,294
+0.00(+0.00%)
Aug 09, 2019
7.280
7.280
6.950
7.020
19,923,700
-0.27(-3.70%)
Aug 08, 2019
7.090
7.420
6.600
7.290
30,427,388
+0.00(+0.00%)
Aug 07, 2019
6.590
7.380
6.340
7.290
55,538,464
+0.23(+3.26%)
Aug 06, 2019
7.830
7.880
6.930
7.060
47,542,480
-0.77(-9.83%)
Aug 05, 2019
7.800
7.910
7.530
7.830
15,063,641
-0.03(-0.38%)
Aug 02, 2019
7.770
7.990
7.680
7.860
10,377,800
+0.03(+0.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.