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
)
16.25
+0.25 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
16.07
16.57
16.07
16.25
13,820,264
+0.25(+1.56%)
May 09, 2024
15.71
16.25
15.52
16.00
16,780,184
+0.26(+1.65%)
May 08, 2024
14.57
16.13
14.54
15.74
38,535,320
+1.79(+12.83%)
May 07, 2024
13.95
14.10
13.87
13.95
13,631,971
-0.11(-0.78%)
May 06, 2024
13.92
14.11
13.88
14.06
9,146,658
+0.08(+0.57%)
May 03, 2024
14.15
14.16
13.96
13.98
7,051,252
-0.10(-0.71%)
May 02, 2024
13.92
14.13
13.81
14.08
8,987,453
+0.10(+0.72%)
May 01, 2024
13.98
14.14
13.70
13.98
9,670,977
-0.07(-0.50%)
Apr 30, 2024
13.99
14.19
13.94
14.05
8,539,585
-0.05(-0.35%)
Apr 29, 2024
13.83
14.33
13.83
14.10
10,471,218
+0.29(+2.10%)
Apr 26, 2024
13.31
13.98
13.31
13.81
10,713,701
+0.56(+4.23%)
Apr 25, 2024
12.81
13.30
12.80
13.25
8,522,291
+0.24(+1.84%)
Apr 24, 2024
12.98
13.09
12.86
13.01
7,499,719
+0.00(+0.00%)
Apr 23, 2024
12.94
13.03
12.78
13.01
8,982,077
+0.13(+1.01%)
Apr 22, 2024
12.94
12.98
12.69
12.88
8,535,164
+0.02(+0.16%)
Apr 19, 2024
12.66
13.01
12.51
12.86
10,124,996
+0.08(+0.63%)
Apr 18, 2024
13.17
13.21
12.75
12.78
8,957,301
-0.40(-3.03%)
Apr 17, 2024
13.24
13.29
12.99
13.18
6,571,580
+0.09(+0.69%)
Apr 16, 2024
13.26
13.29
13.06
13.09
8,087,960
-0.14(-1.06%)
Apr 15, 2024
13.53
13.57
13.13
13.23
13,512,270
-0.07(-0.53%)
Apr 12, 2024
13.70
13.70
13.07
13.30
15,238,797
-0.57(-4.11%)
Apr 11, 2024
13.71
13.99
13.68
13.87
9,571,335
+0.02(+0.14%)
Apr 10, 2024
13.80
13.99
13.80
13.85
6,204,285
-0.12(-0.86%)
Apr 09, 2024
14.10
14.14
13.75
13.97
10,204,891
-0.23(-1.62%)
Apr 08, 2024
14.33
14.46
14.16
14.20
6,724,345
-0.05(-0.35%)
Apr 05, 2024
14.20
14.33
13.95
14.25
9,242,749
+0.32(+2.30%)
Apr 04, 2024
14.01
14.23
13.90
13.93
8,246,368
-0.19(-1.35%)
Apr 03, 2024
13.78
14.17
13.74
14.12
8,606,952
+0.26(+1.88%)
Apr 02, 2024
13.83
13.88
13.65
13.86
6,691,662
-0.05(-0.36%)
Apr 01, 2024
14.18
14.18
13.86
13.91
5,683,345
-0.20(-1.42%)
Mar 28, 2024
14.35
14.10
14.10
14.11
10,247,164
-0.32(-2.22%)
Mar 27, 2024
14.19
14.45
14.16
14.43
12,251,994
+0.29(+2.05%)
Mar 26, 2024
14.06
14.23
13.99
14.14
7,542,863
+0.08(+0.57%)
Mar 25, 2024
13.99
14.17
13.86
14.06
8,036,332
+0.17(+1.22%)
Mar 22, 2024
13.72
13.97
13.69
13.89
9,282,577
+0.14(+1.02%)
Mar 21, 2024
13.52
13.80
13.47
13.75
7,924,586
+0.27(+2.00%)
Mar 20, 2024
13.25
13.50
13.23
13.48
3,552,123
+0.13(+0.97%)
Mar 19, 2024
13.29
13.42
13.17
13.35
4,843,424
+0.03(+0.23%)
Mar 18, 2024
13.45
13.51
13.30
13.32
4,159,147
-0.11(-0.82%)
Mar 15, 2024
13.38
13.65
13.35
13.43
6,242,152
-0.07(-0.52%)
Mar 14, 2024
13.64
13.75
13.30
13.50
10,773,852
-0.15(-1.10%)
Mar 13, 2024
13.50
13.77
13.48
13.65
7,103,254
+0.16(+1.19%)
Mar 12, 2024
13.36
13.53
13.23
13.49
7,610,205
+0.14(+1.05%)
Mar 11, 2024
13.57
13.60
13.32
13.35
6,579,769
-0.27(-1.98%)
Mar 08, 2024
13.69
13.93
13.56
13.62
10,115,456
-0.09(-0.66%)
Mar 07, 2024
13.40
13.78
13.21
13.71
12,136,680
+0.18(+1.33%)
Mar 06, 2024
13.58
13.65
13.39
13.53
7,447,401
-0.01(-0.07%)
Mar 05, 2024
13.48
13.79
13.36
13.54
13,391,241
+0.10(+0.74%)
Mar 04, 2024
13.58
13.62
13.25
13.44
14,026,069
-0.06(-0.44%)
Mar 01, 2024
13.18
13.56
13.12
13.50
9,125,179
+0.35(+2.66%)
Feb 29, 2024
13.20
13.21
13.01
13.15
10,522,353
+0.06(+0.46%)
Feb 28, 2024
13.22
13.29
13.01
13.09
8,047,828
-0.21(-1.58%)
Feb 27, 2024
13.15
13.36
13.06
13.30
7,961,722
+0.01(+0.08%)
Feb 26, 2024
13.51
13.53
13.11
13.29
16,815,208
+0.40(+3.10%)
Feb 23, 2024
13.09
13.09
12.61
12.89
12,561,086
-0.16(-1.23%)
Feb 22, 2024
13.05
13.15
12.93
13.05
7,833,461
+0.05(+0.38%)
Feb 21, 2024
13.27
13.32
12.86
13.00
9,343,977
-0.07(-0.54%)
Feb 20, 2024
13.19
13.28
13.03
13.07
11,815,583
+0.05(+0.38%)
Feb 16, 2024
13.20
13.24
13.00
13.02
5,689,990
-0.18(-1.36%)
Feb 15, 2024
13.20
13.35
13.07
13.20
12,420,712
+0.03(+0.23%)
Feb 14, 2024
13.07
13.17
12.84
13.17
7,693,523
+0.25(+1.93%)
Feb 13, 2024
12.79
12.95
12.66
12.92
11,009,803
+0.01(+0.08%)
Feb 12, 2024
12.49
13.02
12.43
12.91
23,058,400
+0.90(+7.49%)
Feb 09, 2024
12.01
12.05
11.83
12.01
6,326,546
-0.08(-0.66%)
Feb 08, 2024
12.10
12.15
11.93
12.09
7,088,968
-0.05(-0.41%)
Feb 07, 2024
12.31
12.43
12.12
12.14
6,834,785
-0.11(-0.90%)
Feb 06, 2024
12.42
12.51
12.24
12.25
9,900,093
-0.13(-1.05%)
Feb 05, 2024
12.27
12.45
12.13
12.38
14,434,357
+0.10(+0.81%)
Feb 02, 2024
12.42
12.43
12.03
12.28
11,918,707
-0.18(-1.44%)
Feb 01, 2024
12.17
12.48
12.00
12.46
16,253,991
+0.36(+2.98%)
Jan 31, 2024
11.67
12.64
11.62
12.10
29,904,522
+0.37(+3.15%)
Jan 30, 2024
11.82
11.82
11.48
11.73
31,649,720
-0.10(-0.85%)
Jan 29, 2024
11.86
11.92
11.76
11.83
9,383,899
-0.08(-0.67%)
Jan 26, 2024
11.79
11.94
11.77
11.91
8,070,512
+0.08(+0.68%)
Jan 25, 2024
11.97
11.99
11.70
11.83
9,313,343
-0.14(-1.17%)
Jan 24, 2024
12.01
12.21
11.78
11.97
15,429,373
-0.02(-0.17%)
Jan 23, 2024
11.78
12.05
11.73
11.99
21,195,390
+0.50(+4.35%)
Jan 22, 2024
11.12
11.53
11.08
11.49
13,516,839
+0.31(+2.77%)
Jan 19, 2024
10.89
11.22
10.86
11.18
10,018,541
+0.19(+1.73%)
Jan 18, 2024
11.03
11.10
10.91
10.99
5,326,942
-0.04(-0.36%)
Jan 17, 2024
10.92
11.06
10.83
11.03
12,276,025
+0.03(+0.27%)
Jan 16, 2024
11.17
11.17
10.90
11.00
14,809,698
-0.32(-2.83%)
Jan 12, 2024
11.44
11.54
11.30
11.32
8,409,261
-0.08(-0.70%)
Jan 11, 2024
11.50
11.64
11.36
11.40
8,089,971
-0.09(-0.78%)
Jan 10, 2024
11.39
11.53
11.11
11.49
11,831,710
+0.09(+0.79%)
Jan 09, 2024
11.45
11.54
11.27
11.40
12,587,534
-0.07(-0.61%)
Jan 08, 2024
11.29
11.49
11.24
11.47
14,129,305
+0.14(+1.24%)
Jan 05, 2024
10.77
11.35
10.75
11.33
11,789,616
+0.45(+4.14%)
Jan 04, 2024
10.96
11.33
10.80
10.88
13,812,354
-0.07(-0.64%)
Jan 03, 2024
10.86
11.15
10.78
10.95
14,525,275
+0.28(+2.62%)
Jan 02, 2024
10.47
10.84
10.45
10.67
13,362,138
+0.23(+2.20%)
Dec 29, 2023
10.40
10.51
10.40
10.44
3,905,021
-0.03(-0.29%)
Dec 28, 2023
10.45
10.57
10.39
10.47
4,455,801
-0.06(-0.57%)
Dec 27, 2023
10.43
10.59
10.43
10.53
4,297,746
+0.05(+0.48%)
Dec 26, 2023
10.41
10.53
10.34
10.48
5,612,032
+0.00(+0.00%)
Dec 22, 2023
10.55
10.70
10.44
10.48
4,774,851
-0.11(-1.04%)
Dec 21, 2023
10.49
10.62
10.37
10.59
5,887,730
+0.18(+1.73%)
Dec 20, 2023
10.65
10.65
10.41
10.41
7,526,495
-0.22(-2.07%)
Dec 19, 2023
10.13
10.65
10.13
10.63
9,057,327
+0.50(+4.94%)
Dec 18, 2023
10.19
10.21
10.00
10.13
6,923,446
+0.15(+1.50%)
Dec 15, 2023
10.23
10.29
9.900
9.980
8,409,268
-0.25(-2.44%)
Dec 14, 2023
10.15
10.48
10.12
10.23
10,858,267
+0.08(+0.79%)
Dec 13, 2023
9.580
10.27
9.560
10.15
10,721,937
+0.48(+4.96%)
Dec 12, 2023
9.400
9.705
9.400
9.670
6,018,293
+0.22(+2.33%)
Dec 11, 2023
9.730
9.790
9.350
9.450
9,802,431
-0.37(-3.77%)
Dec 08, 2023
9.930
9.980
9.800
9.820
4,402,441
-0.15(-1.50%)
Dec 07, 2023
9.850
9.980
9.700
9.970
5,552,995
+0.14(+1.42%)
Dec 06, 2023
10.07
10.18
9.800
9.830
4,497,868
-0.23(-2.29%)
Dec 05, 2023
10.06
10.17
10.00
10.06
9,038,430
+0.03(+0.30%)
Dec 04, 2023
9.650
10.05
9.640
10.03
7,766,232
+0.32(+3.30%)
Dec 01, 2023
9.820
9.870
9.610
9.710
6,573,588
-0.11(-1.12%)
Nov 30, 2023
9.640
10.00
9.610
9.820
10,012,156
+0.13(+1.34%)
Nov 29, 2023
9.760
9.820
9.630
9.690
8,543,830
-0.11(-1.12%)
Nov 28, 2023
9.850
9.854
9.632
9.800
8,596,718
-0.08(-0.81%)
Nov 27, 2023
9.820
10.07
9.700
9.880
17,073,092
+0.33(+3.46%)
Nov 24, 2023
9.500
9.620
9.470
9.550
3,170,281
+0.09(+0.95%)
Nov 22, 2023
9.410
9.520
9.360
9.460
8,104,028
+0.19(+2.05%)
Nov 21, 2023
9.380
9.580
9.265
9.270
9,801,920
-0.18(-1.90%)
Nov 20, 2023
9.060
9.480
9.040
9.450
9,643,896
+0.40(+4.42%)
Nov 17, 2023
8.840
9.070
8.830
9.050
7,245,752
+0.29(+3.31%)
Nov 16, 2023
8.910
8.955
8.640
8.760
7,222,710
-0.20(-2.23%)
Nov 15, 2023
8.940
9.035
8.720
8.960
9,486,272
+0.05(+0.56%)
Nov 14, 2023
8.900
8.960
8.815
8.910
6,133,306
+0.09(+1.02%)
Nov 13, 2023
8.600
8.990
8.550
8.820
10,736,020
+0.14(+1.61%)
Nov 10, 2023
8.810
8.850
8.545
8.680
8,372,122
-0.09(-1.03%)
Nov 09, 2023
9.130
9.150
8.700
8.770
8,485,295
-0.38(-4.15%)
Nov 08, 2023
9.270
9.569
9.120
9.150
12,222,906
+0.11(+1.22%)
Nov 07, 2023
9.070
9.205
8.950
9.040
13,120,487
-0.01(-0.11%)
Nov 06, 2023
8.980
9.115
8.960
9.050
7,761,172
+0.06(+0.67%)
Nov 03, 2023
8.790
9.110
8.770
8.990
8,121,383
+0.21(+2.39%)
Nov 02, 2023
8.850
8.880
8.715
8.780
5,234,214
+0.02(+0.23%)
Nov 01, 2023
8.620
8.810
8.600
8.760
6,676,692
+0.18(+2.10%)
Oct 31, 2023
8.590
8.620
8.420
8.580
7,136,567
+0.03(+0.35%)
Oct 30, 2023
8.230
8.600
8.225
8.550
11,130,472
+0.43(+5.30%)
Oct 27, 2023
8.240
8.270
8.100
8.120
4,086,916
-0.15(-1.81%)
Oct 26, 2023
8.170
8.360
8.140
8.270
5,304,893
+0.06(+0.73%)
Oct 25, 2023
8.200
8.385
8.185
8.210
4,796,507
+0.02(+0.24%)
Oct 24, 2023
8.220
8.270
8.070
8.190
7,996,382
+0.01(+0.12%)
Oct 23, 2023
8.110
8.270
8.055
8.180
6,020,162
+0.06(+0.74%)
Oct 20, 2023
8.130
8.270
8.115
8.120
7,339,764
-0.04(-0.49%)
Oct 19, 2023
8.450
8.460
8.160
8.160
7,576,969
-0.30(-3.55%)
Oct 18, 2023
8.570
8.700
8.460
8.460
8,327,108
-0.20(-2.31%)
Oct 17, 2023
8.680
8.790
8.605
8.660
6,370,309
-0.08(-0.92%)
Oct 16, 2023
8.660
8.790
8.640
8.740
6,604,064
+0.08(+0.92%)
Oct 13, 2023
8.950
8.950
8.485
8.660
11,868,665
-0.27(-3.02%)
Oct 12, 2023
8.920
9.020
8.785
8.930
11,860,782
-0.11(-1.22%)
Oct 11, 2023
9.240
9.280
8.975
9.040
5,710,152
-0.21(-2.27%)
Oct 10, 2023
8.870
9.430
8.850
9.250
13,192,441
+0.43(+4.88%)
Oct 09, 2023
9.100
9.225
8.790
8.820
16,944,058
-0.60(-6.37%)
Oct 06, 2023
9.280
9.595
9.190
9.420
8,291,828
+0.08(+0.86%)
Oct 05, 2023
9.040
9.360
8.940
9.340
13,952,643
+0.15(+1.63%)
Oct 04, 2023
9.740
9.760
9.050
9.190
16,918,042
-0.41(-4.27%)
Oct 03, 2023
9.800
9.880
9.520
9.600
9,697,879
-0.41(-4.10%)
Oct 02, 2023
10.21
10.26
9.960
10.01
7,224,338
-0.19(-1.86%)
Sep 29, 2023
10.24
10.34
10.16
10.20
5,398,325
-0.02(-0.20%)
Sep 28, 2023
10.03
10.25
10.01
10.22
6,715,262
+0.21(+2.10%)
Sep 27, 2023
10.20
10.23
9.850
10.01
9,179,846
-0.21(-2.05%)
Sep 26, 2023
10.19
10.40
10.19
10.22
7,641,387
-0.03(-0.29%)
Sep 25, 2023
10.30
10.27
10.18
10.25
6,711,584
-0.10(-0.97%)
Sep 22, 2023
10.37
10.54
10.32
10.35
7,139,258
+0.01(+0.10%)
Sep 21, 2023
10.61
10.63
10.32
10.34
7,731,426
-0.36(-3.36%)
Sep 20, 2023
10.38
10.72
10.38
10.70
8,793,669
+0.41(+3.98%)
Sep 19, 2023
10.54
10.56
10.26
10.29
7,997,295
-0.25(-2.37%)
Sep 18, 2023
10.54
10.66
10.52
10.54
10,613,565
-0.05(-0.47%)
Sep 15, 2023
10.54
10.66
10.53
10.59
8,816,823
+0.03(+0.28%)
Sep 14, 2023
10.32
10.59
10.30
10.56
12,047,162
+0.23(+2.23%)
Sep 13, 2023
10.05
10.36
10.02
10.33
12,482,872
+0.30(+2.99%)
Sep 12, 2023
10.05
10.14
9.980
10.03
12,096,893
-0.01(-0.10%)
Sep 11, 2023
9.740
10.05
9.730
10.04
13,436,505
+0.42(+4.37%)
Sep 08, 2023
9.410
9.660
9.390
9.620
6,553,673
+0.27(+2.89%)
Sep 07, 2023
9.380
9.390
9.260
9.350
6,590,769
-0.13(-1.37%)
Sep 06, 2023
9.530
9.540
9.390
9.480
7,669,973
-0.08(-0.84%)
Sep 05, 2023
9.780
9.790
9.540
9.560
7,783,407
-0.28(-2.85%)
Sep 01, 2023
9.850
9.930
9.790
9.840
5,819,655
+0.08(+0.82%)
Aug 31, 2023
9.610
9.860
9.615
9.760
8,005,707
+0.07(+0.72%)
Aug 30, 2023
9.700
9.790
9.680
9.690
4,020,130
-0.06(-0.62%)
Aug 29, 2023
9.640
9.810
9.620
9.750
4,267,466
+0.08(+0.83%)
Aug 28, 2023
9.570
9.740
9.570
9.670
5,401,510
-0.03(-0.31%)
Aug 25, 2023
9.720
9.750
9.510
9.700
5,052,534
+0.03(+0.31%)
Aug 24, 2023
9.700
9.880
9.650
9.670
5,750,287
-0.07(-0.72%)
Aug 23, 2023
9.730
9.800
9.700
9.740
4,756,705
-0.01(-0.10%)
Aug 22, 2023
9.700
9.930
9.665
9.750
10,391,171
+0.14(+1.46%)
Aug 21, 2023
9.630
9.650
9.550
9.610
5,314,417
+0.05(+0.52%)
Aug 18, 2023
9.370
9.619
9.370
9.560
6,951,148
+0.05(+0.53%)
Aug 17, 2023
9.370
9.530
9.220
9.510
12,476,452
+0.09(+0.96%)
Aug 16, 2023
9.480
9.535
9.410
9.420
5,224,819
-0.11(-1.15%)
Aug 15, 2023
9.490
9.640
9.440
9.530
6,091,104
-0.02(-0.21%)
Aug 14, 2023
9.695
9.707
9.490
9.550
6,760,172
-0.23(-2.35%)
Aug 11, 2023
9.620
9.838
9.574
9.780
5,534,098
+0.13(+1.35%)
Aug 10, 2023
9.740
9.800
9.540
9.650
7,701,185
-0.03(-0.31%)
Aug 09, 2023
9.790
9.920
9.660
9.680
6,531,322
-0.10(-1.02%)
Aug 08, 2023
9.520
9.800
9.500
9.780
6,899,359
+0.15(+1.56%)
Aug 07, 2023
9.760
9.805
9.575
9.630
8,996,952
-0.13(-1.33%)
Aug 04, 2023
9.570
9.995
9.470
9.760
15,876,477
+0.19(+1.99%)
Aug 03, 2023
9.130
9.605
9.090
9.570
17,646,552
+0.32(+3.46%)
Aug 02, 2023
8.750
9.490
8.740
9.250
33,122,704
+0.96(+11.58%)
Aug 01, 2023
8.300
8.430
8.210
8.290
14,340,485
-0.11(-1.31%)
Jul 31, 2023
8.450
8.460
8.310
8.400
8,429,871
-0.16(-1.87%)
Jul 28, 2023
8.450
8.615
8.430
8.560
7,457,247
+0.14(+1.66%)
Jul 27, 2023
8.500
8.600
8.380
8.420
7,461,300
-0.10(-1.17%)
Jul 26, 2023
8.470
8.530
8.400
8.520
11,367,095
+0.12(+1.43%)
Jul 25, 2023
8.500
8.580
8.380
8.400
10,601,365
-0.24(-2.78%)
Jul 24, 2023
8.500
8.750
8.482
8.640
11,463,129
+0.13(+1.53%)
Jul 21, 2023
8.470
8.550
8.400
8.510
10,668,692
+0.04(+0.47%)
Jul 20, 2023
8.590
8.680
8.420
8.470
10,758,010
-0.09(-1.05%)
Jul 19, 2023
8.230
8.570
8.211
8.560
14,677,673
+0.43(+5.29%)
Jul 18, 2023
7.970
8.170
7.950
8.130
7,020,621
+0.11(+1.37%)
Jul 17, 2023
8.120
8.130
8.020
8.020
11,828,686
-0.19(-2.31%)
Jul 14, 2023
8.230
8.310
8.170
8.210
11,256,512
+0.11(+1.36%)
Jul 13, 2023
8.170
8.220
8.071
8.100
7,190,946
+0.03(+0.37%)
Jul 12, 2023
8.230
8.240
8.030
8.070
8,119,813
-0.06(-0.74%)
Jul 11, 2023
7.920
8.155
7.920
8.130
9,794,083
+0.23(+2.91%)
Jul 10, 2023
7.940
7.955
7.800
7.900
11,440,546
-0.06(-0.75%)
Jul 07, 2023
7.830
8.010
7.810
7.960
14,520,158
+0.13(+1.66%)
Jul 06, 2023
7.520
7.860
7.460
7.830
21,816,038
+0.34(+4.54%)
Jul 05, 2023
7.510
7.730
7.420
7.490
13,585,368
+0.01(+0.13%)
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
.