Teva Pharmaceutical Industries ADR (NY: TEVA )

14.11 -0.32 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.90 25.14 24.31 24.32 12,675,344 -0.39(-1.58%)
Jun 28, 2018 23.52 24.71 23.50 24.71 14,803,589 +1.07(+4.53%)
Jun 27, 2018 23.62 24.27 23.57 23.64 7,915,479 +0.02(+0.08%)
Jun 26, 2018 23.73 23.78 23.10 23.62 8,863,245 +0.05(+0.21%)
Jun 25, 2018 23.99 24.40 23.30 23.57 8,453,178 -0.42(-1.75%)
Jun 22, 2018 24.05 24.19 23.91 23.99 4,363,546 -0.02(-0.08%)
Jun 21, 2018 24.28 24.60 23.93 24.01 10,433,097 -0.27(-1.11%)
Jun 20, 2018 24.78 24.05 24.28 7,926,586 +0.23(+0.96%)
Jun 19, 2018 24.19 24.25 23.57 24.05 8,744,991 -0.17(-0.70%)
Jun 18, 2018 23.77 24.27 23.58 24.22 9,017,804 +0.46(+1.94%)
Jun 15, 2018 23.95 23.78 23.76 7,577,540 -0.02(-0.08%)
Jun 14, 2018 24.20 24.26 23.31 23.78 12,436,137 -0.55(-2.26%)
Jun 13, 2018 24.22 24.50 23.73 24.33 11,046,394 +0.31(+1.29%)
Jun 12, 2018 23.21 24.41 23.18 24.02 18,127,786 +0.83(+3.58%)
Jun 11, 2018 23.26 23.48 22.76 23.19 11,669,845 +0.08(+0.35%)
Jun 08, 2018 21.85 23.17 21.82 23.11 22,321,602 +1.22(+5.57%)
Jun 07, 2018 21.76 21.89 21.59 21.89 10,251,162 +0.09(+0.41%)
Jun 06, 2018 21.92 21.80 15,412,857 +0.28(+1.30%)
Jun 05, 2018 21.58 21.80 21.48 21.52 6,884,723 -0.16(-0.74%)
Jun 04, 2018 21.90 21.95 21.37 21.68 8,086,212 -0.21(-0.96%)
Jun 01, 2018 21.63 22.14 21.61 21.89 17,940,640 +0.39(+1.81%)
May 31, 2018 21.65 21.88 21.43 21.50 10,447,836 -0.15(-0.69%)
May 30, 2018 21.53 21.76 21.51 21.65 9,164,584 +0.11(+0.51%)
May 29, 2018 22.00 22.05 21.18 21.54 11,685,983 -0.64(-2.89%)
May 25, 2018 22.18 22.18 22.18 0 +0.55(+2.54%)
May 24, 2018 21.35 21.71 21.26 21.63 15,126,813 +0.48(+2.27%)
May 23, 2018 20.86 21.35 20.73 21.15 9,854,465 +0.15(+0.71%)
May 22, 2018 21.19 21.22 20.94 21.00 8,728,596 -0.09(-0.43%)
May 21, 2018 21.49 21.49 20.94 21.09 8,688,899 -0.14(-0.66%)
May 18, 2018 21.09 21.35 20.90 21.23 11,146,552 +0.11(+0.52%)
May 17, 2018 21.10 21.20 20.62 21.12 13,746,641 +0.24(+1.15%)
May 16, 2018 21.20 21.36 20.75 20.88 23,900,484 +0.58(+2.86%)
May 15, 2018 20.25 20.55 20.12 20.30 9,353,379 -0.08(-0.39%)
May 14, 2018 19.79 20.74 19.76 20.38 23,779,128 +1.07(+5.54%)
May 11, 2018 19.25 19.40 18.96 19.31 8,097,632 +0.07(+0.36%)
May 10, 2018 19.23 19.48 19.18 19.24 7,288,088 -0.09(-0.47%)
May 09, 2018 19.08 19.35 18.82 19.33 10,805,968 +0.43(+2.28%)
May 08, 2018 18.64 19.29 18.62 18.90 12,597,465 +0.28(+1.50%)
May 07, 2018 18.05 18.87 17.96 18.62 18,731,744 +0.79(+4.43%)
May 04, 2018 18.00 18.01 16.97 17.83 19,621,516 +0.05(+0.28%)
May 03, 2018 19.26 19.50 17.59 17.78 35,952,216 -0.82(-4.41%)
May 02, 2018 18.69 18.90 18.57 18.60 15,162,262 -0.11(-0.59%)
May 01, 2018 17.95 18.80 17.95 18.71 15,818,296 +0.73(+4.06%)
Apr 30, 2018 17.69 18.54 17.68 17.98 17,213,212 +0.15(+0.84%)
Apr 27, 2018 17.80 17.97 17.52 17.83 7,773,581 +0.16(+0.91%)
Apr 26, 2018 17.32 17.80 17.08 17.67 11,937,998 +0.40(+2.32%)
Apr 25, 2018 17.53 17.58 16.96 17.27 8,111,462 -0.29(-1.65%)
Apr 24, 2018 17.81 18.39 17.49 17.56 11,732,447 -0.29(-1.62%)
Apr 23, 2018 17.85 18.04 17.72 17.85 6,831,128 +0.03(+0.17%)
Apr 20, 2018 17.85 17.99 17.72 17.82 8,379,213 +0.11(+0.62%)
Apr 19, 2018 17.93 18.02 17.29 17.71 10,261,066 -0.21(-1.17%)
Apr 18, 2018 17.97 18.01 17.80 17.92 4,706,549 +0.08(+0.45%)
Apr 17, 2018 18.04 18.08 17.74 17.84 6,882,260 -0.22(-1.22%)
Apr 16, 2018 18.10 18.15 17.88 18.06 5,195,320 +0.01(+0.06%)
Apr 13, 2018 18.41 18.41 17.80 18.05 6,790,702 -0.13(-0.72%)
Apr 12, 2018 18.24 18.41 18.14 18.18 9,160,612 +0.19(+1.06%)
Apr 11, 2018 17.70 18.18 17.68 17.99 12,154,787 +0.11(+0.62%)
Apr 10, 2018 17.42 17.99 17.41 17.88 12,821,425 +0.75(+4.38%)
Apr 09, 2018 16.98 17.36 16.80 17.13 8,461,209 +0.25(+1.48%)
Apr 06, 2018 17.02 17.17 16.64 16.88 6,183,976 -0.34(-1.97%)
Apr 05, 2018 17.40 17.44 17.03 17.22 7,809,057 -0.02(-0.12%)
Apr 04, 2018 16.66 17.30 16.62 17.24 6,202,989 +0.29(+1.71%)
Apr 03, 2018 16.87 17.05 16.46 16.95 6,479,476 +0.18(+1.07%)
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.