Teva Pharmaceutical Industries ADR (NY: TEVA )

14.05 -0.05 (-0.35%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 44.44 44.82 43.86 44.10 13,850,993 -0.27(-0.60%)
Sep 29, 2016 46.80 46.85 44.17 44.37 21,550,364 -2.29(-4.91%)
Sep 28, 2016 47.62 47.79 46.47 46.66 9,543,422 -0.76(-1.60%)
Sep 27, 2016 47.99 48.47 47.26 47.42 6,350,998 -0.77(-1.59%)
Sep 26, 2016 48.99 49.03 48.04 48.19 4,425,677 -1.15(-2.33%)
Sep 23, 2016 48.90 49.38 48.74 49.34 3,262,783 +0.23(+0.47%)
Sep 22, 2016 48.55 49.32 48.50 49.11 3,098,381 +0.72(+1.49%)
Sep 21, 2016 48.24 48.61 47.97 48.39 3,496,350 +0.12(+0.24%)
Sep 20, 2016 48.75 48.78 48.27 48.27 3,589,403 -0.33(-0.67%)
Sep 19, 2016 49.38 49.47 48.48 48.60 3,753,775 -1.00(-2.01%)
Sep 16, 2016 49.74 49.85 49.32 49.60 4,851,806 -0.15(-0.31%)
Sep 15, 2016 49.86 50.11 49.27 49.75 3,722,662 -0.05(-0.10%)
Sep 14, 2016 49.66 50.48 49.48 49.80 5,871,805 +0.39(+0.80%)
Sep 13, 2016 49.24 49.54 48.74 49.40 3,670,195 -0.02(-0.04%)
Sep 12, 2016 48.12 49.63 48.07 49.42 4,840,760 +1.29(+2.69%)
Sep 09, 2016 48.64 48.77 48.08 48.13 6,099,339 -0.80(-1.63%)
Sep 08, 2016 49.22 49.64 48.82 48.92 5,038,953 -0.24(-0.49%)
Sep 07, 2016 48.99 49.32 48.57 49.16 5,985,898 -0.04(-0.08%)
Sep 06, 2016 49.14 49.65 48.92 49.20 7,572,691 +0.11(+0.21%)
Sep 02, 2016 49.79 49.10 49.10 49.10 5,927,875 +0.31(+0.63%)
Sep 01, 2016 48.10 49.09 48.07 48.79 7,587,222 +0.49(+1.01%)
Aug 31, 2016 48.52 48.52 48.09 48.30 6,833,137 -0.16(-0.34%)
Aug 30, 2016 48.50 48.84 48.29 48.46 6,120,971 -0.18(-0.37%)
Aug 29, 2016 49.26 49.36 48.33 48.65 6,490,039 -0.77(-1.55%)
Aug 26, 2016 49.22 49.82 49.02 49.41 5,629,119 +0.34(+0.68%)
Aug 25, 2016 49.30 50.12 48.99 49.08 11,121,262 -0.41(-0.83%)
Aug 24, 2016 51.31 51.73 47.80 49.49 16,838,074 -1.50(-2.95%)
Aug 23, 2016 51.23 51.60 50.91 51.00 3,585,912 -0.27(-0.52%)
Aug 22, 2016 50.93 51.55 50.87 51.26 3,588,784 +0.47(+0.92%)
Aug 19, 2016 51.11 51.37 50.68 50.79 3,701,522 -0.06(-0.11%)
Aug 18, 2016 51.08 51.42 50.60 50.85 4,867,315 +0.30(+0.59%)
Aug 17, 2016 51.05 51.26 50.14 50.55 6,977,140 -0.68(-1.32%)
Aug 16, 2016 51.85 52.22 51.08 51.23 8,479,080 -0.71(-1.38%)
Aug 15, 2016 51.68 52.75 51.33 51.94 8,486,374 +0.65(+1.26%)
Aug 12, 2016 50.60 51.46 50.49 51.30 7,317,868 +0.42(+0.82%)
Aug 11, 2016 50.50 50.97 50.33 50.88 6,152,583 +0.77(+1.54%)
Aug 10, 2016 50.68 50.94 49.67 50.11 7,489,640 -0.80(-1.57%)
Aug 09, 2016 51.03 51.58 50.79 50.91 5,856,540 +0.19(+0.38%)
Aug 08, 2016 51.45 51.65 50.41 50.72 8,221,057 -0.91(-1.77%)
Aug 05, 2016 52.57 52.81 51.47 51.63 6,911,137 -1.18(-2.24%)
Aug 04, 2016 51.13 53.14 50.96 52.81 9,478,291 +1.79(+3.51%)
Aug 03, 2016 50.14 51.33 50.04 51.02 5,274,016 +0.58(+1.15%)
Aug 02, 2016 50.85 51.03 50.38 50.44 5,719,662 -0.62(-1.21%)
Aug 01, 2016 50.93 51.46 50.89 51.06 4,491,097 +0.10(+0.21%)
Jul 29, 2016 52.18 52.22 50.79 50.95 6,401,113 -1.23(-2.35%)
Jul 28, 2016 52.54 52.84 51.98 52.18 8,782,866 -0.35(-0.67%)
Jul 27, 2016 51.90 52.60 51.70 52.54 5,471,335 +0.81(+1.57%)
Jul 26, 2016 51.68 52.11 51.46 51.73 4,645,115 -0.02(-0.04%)
Jul 25, 2016 51.91 52.15 51.46 51.74 2,861,937 -0.38(-0.73%)
Jul 22, 2016 52.16 52.34 51.75 52.13 3,653,603 +0.10(+0.18%)
Jul 21, 2016 52.49 52.85 51.98 52.03 3,522,217 -0.31(-0.60%)
Jul 20, 2016 51.35 52.38 51.35 52.34 5,282,189 +1.30(+2.54%)
Jul 19, 2016 51.59 52.08 50.96 51.05 4,443,470 -0.48(-0.92%)
Jul 18, 2016 51.86 52.27 51.27 51.53 5,045,556 -0.10(-0.20%)
Jul 15, 2016 51.72 52.14 51.30 51.63 6,725,761 -0.73(-1.40%)
Jul 14, 2016 52.21 52.45 51.83 52.36 6,543,178 +0.50(+0.95%)
Jul 13, 2016 52.68 53.75 51.22 51.87 17,592,728 +1.90(+3.81%)
Jul 12, 2016 48.81 50.40 48.41 49.96 9,386,276 +1.46(+3.00%)
Jul 11, 2016 48.54 49.17 48.25 48.51 5,484,739 +0.04(+0.08%)
Jul 08, 2016 48.48 48.67 48.12 48.47 5,093,227 +0.35(+0.73%)
Jul 07, 2016 47.95 48.07 47.69 48.12 6,083,840 +0.20(+0.42%)
Jul 06, 2016 47.24 48.09 46.92 47.92 4,960,297 +0.32(+0.68%)
Jul 05, 2016 47.44 47.73 47.00 47.59 3,833,201 -0.08(-0.16%)
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.