Teva Pharmaceutical Industries ADR (NY: TEVA )

17.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 47.92 48.06 47.51 47.62 2,293,233 -0.37(-0.78%)
Jun 27, 2014 47.50 48.17 47.48 47.99 2,111,471 +0.35(+0.72%)
Jun 26, 2014 47.91 47.97 47.37 47.65 4,384,985 -0.27(-0.57%)
Jun 25, 2014 47.33 47.98 47.19 47.92 5,199,923 +0.62(+1.31%)
Jun 24, 2014 47.75 47.78 47.20 47.30 5,992,474 -0.47(-0.99%)
Jun 23, 2014 47.94 48.14 47.58 47.78 4,770,652 -0.35(-0.72%)
Jun 20, 2014 48.41 48.59 47.76 48.12 4,779,815 -0.19(-0.39%)
Jun 19, 2014 48.28 48.57 47.98 48.31 6,671,247 +0.15(+0.30%)
Jun 18, 2014 47.27 48.26 46.82 48.17 13,363,888 +1.43(+3.05%)
Jun 17, 2014 46.99 47.04 46.32 46.74 7,778,756 -0.23(-0.48%)
Jun 16, 2014 47.09 47.22 46.78 46.97 3,276,733 -0.25(-0.54%)
Jun 13, 2014 46.82 47.32 46.79 47.22 2,757,701 +0.15(+0.31%)
Jun 12, 2014 47.08 47.34 46.91 47.08 3,389,985 -0.15(-0.31%)
Jun 11, 2014 46.97 47.58 46.97 47.22 4,878,007 -0.02(-0.04%)
Jun 10, 2014 46.38 47.39 46.31 47.24 4,714,077 +0.84(+1.80%)
Jun 06, 2014 46.33 46.68 45.88 46.40 2,296,914 +0.12(+0.26%)
Jun 05, 2014 46.39 46.51 45.84 46.29 2,605,288 +0.12(+0.26%)
Jun 04, 2014 46.79 46.89 45.83 46.17 4,126,732 -0.64(-1.36%)
Jun 03, 2014 47.13 47.24 46.69 46.80 2,751,263 -0.39(-0.83%)
Jun 02, 2014 46.06 47.43 45.77 47.19 9,450,186 +1.33(+2.89%)
May 30, 2014 46.08 46.20 45.45 45.87 5,716,851 -0.15(-0.34%)
May 29, 2014 45.97 46.25 45.65 46.02 3,802,533 -0.24(-0.51%)
May 28, 2014 46.84 46.99 46.21 46.26 2,682,005 -0.88(-1.87%)
May 27, 2014 46.35 47.49 46.31 47.14 7,108,027 +0.11(+0.23%)
May 23, 2014 46.15 47.03 47.03 47.03 4,340,750 +1.05(+2.29%)
May 22, 2014 45.56 46.00 45.41 45.98 2,895,426 +0.19(+0.42%)
May 21, 2014 45.12 45.87 45.04 45.79 3,101,568 +0.71(+1.57%)
May 20, 2014 45.38 45.41 44.69 45.08 3,117,725 -0.30(-0.66%)
May 19, 2014 45.12 45.54 44.91 45.38 2,059,255 +0.13(+0.28%)
May 16, 2014 44.77 45.42 44.77 45.25 3,788,716 +0.08(+0.17%)
May 15, 2014 45.17 45.57 44.62 45.17 4,376,414 -0.41(-0.91%)
May 14, 2014 46.19 46.20 45.42 45.59 5,394,959 -0.60(-1.31%)
May 13, 2014 45.24 46.34 45.20 46.19 4,989,546 +1.09(+2.42%)
May 12, 2014 44.76 45.31 44.59 45.10 3,987,694 +0.67(+1.50%)
May 09, 2014 44.98 45.23 44.03 44.43 4,718,198 -0.68(-1.50%)
May 08, 2014 45.41 45.80 45.00 45.11 3,239,866 -0.34(-0.75%)
May 07, 2014 44.79 45.69 44.46 45.45 6,404,336 +0.72(+1.61%)
May 06, 2014 46.56 46.56 44.72 44.73 6,703,650 -0.97(-2.11%)
May 05, 2014 44.93 45.73 44.57 45.69 4,646,304 +0.71(+1.58%)
May 02, 2014 45.93 45.96 44.28 44.98 8,158,413 -1.00(-2.18%)
May 01, 2014 44.62 46.21 44.49 45.98 14,299,507 +1.90(+4.32%)
Apr 30, 2014 44.74 45.03 43.90 44.08 8,905,555 -0.63(-1.41%)
Apr 29, 2014 44.38 44.85 44.28 44.71 7,024,890 +0.22(+0.49%)
Apr 28, 2014 43.91 44.95 43.91 44.49 9,838,198 +0.57(+1.29%)
Apr 25, 2014 44.91 45.17 43.62 43.93 8,946,607 -1.04(-2.31%)
Apr 24, 2014 45.57 45.62 44.93 44.96 4,229,389 -0.75(-1.64%)
Apr 23, 2014 46.21 46.67 45.71 45.71 3,818,366 -0.70(-1.52%)
Apr 22, 2014 45.83 47.07 45.82 46.42 7,469,386 +0.70(+1.54%)
Apr 21, 2014 45.29 46.26 45.04 45.71 6,210,792 -0.16(-0.35%)
Apr 17, 2014 45.23 45.88 45.88 45.88 5,644,203 +0.85(+1.88%)
Apr 16, 2014 45.14 45.58 45.02 45.03 7,341,372 +0.27(+0.60%)
Apr 15, 2014 45.30 45.69 44.11 44.76 6,885,950 -0.31(-0.68%)
Apr 14, 2014 45.16 45.71 44.34 45.06 7,543,181 -0.34(-0.75%)
Apr 11, 2014 45.52 45.89 44.77 45.41 7,252,015 -0.61(-1.33%)
Apr 10, 2014 47.15 47.48 45.90 46.02 6,797,532 -1.06(-2.26%)
Apr 09, 2014 46.14 47.33 45.92 47.08 6,051,513 +1.16(+2.53%)
Apr 08, 2014 46.71 46.93 44.89 45.92 13,625,702 -0.55(-1.18%)
Apr 07, 2014 47.56 48.23 46.39 46.47 9,519,627 -1.34(-2.81%)
Apr 04, 2014 49.07 49.28 47.46 47.81 8,201,932 -0.96(-1.96%)
Apr 03, 2014 47.77 48.81 47.49 48.77 8,939,587 +0.67(+1.39%)
Apr 02, 2014 47.89 49.35 47.86 48.10 12,723,746 +0.23(+0.47%)
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.