Teva Pharmaceutical Industries ADR (NY: TEVA )

17.76 -0.12 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 33.61 33.65 33.30 33.54 2,654,872 -0.21(-0.63%)
Sep 27, 2013 33.69 34.14 33.69 33.76 2,018,604 +0.08(+0.24%)
Sep 26, 2013 33.93 34.05 33.63 33.68 2,096,196 -0.20(-0.60%)
Sep 25, 2013 34.42 34.51 33.85 33.88 3,505,080 -0.50(-1.45%)
Sep 24, 2013 33.74 34.56 33.67 34.38 5,746,254 +0.63(+1.87%)
Sep 23, 2013 33.70 33.83 33.41 33.75 3,308,944 +0.26(+0.77%)
Sep 20, 2013 33.26 33.57 33.22 33.49 2,737,478 +0.26(+0.77%)
Sep 19, 2013 33.46 33.48 33.19 33.23 2,635,447 -0.25(-0.74%)
Sep 18, 2013 33.38 33.55 33.17 33.48 4,597,223 +0.08(+0.24%)
Sep 17, 2013 33.74 33.74 33.27 33.40 5,728,026 -0.23(-0.69%)
Sep 16, 2013 34.03 34.04 33.50 33.63 5,736,383 -0.41(-1.20%)
Sep 13, 2013 34.19 34.49 33.91 34.04 3,186,062 -0.48(-1.39%)
Sep 12, 2013 34.15 34.71 33.90 34.52 3,696,110 +0.34(+0.99%)
Sep 11, 2013 33.78 34.43 33.78 34.18 2,451,377 +0.40(+1.18%)
Sep 10, 2013 33.97 34.01 33.74 33.78 3,230,454 -0.12(-0.34%)
Sep 09, 2013 34.14 34.18 33.76 33.90 3,251,729 -0.32(-0.93%)
Sep 06, 2013 34.39 34.49 34.22 34.22 2,534,194 -0.13(-0.39%)
Sep 05, 2013 34.18 34.49 34.03 34.35 2,145,998 +0.24(+0.70%)
Sep 04, 2013 34.08 34.20 33.94 34.11 1,608,277 +0.06(+0.18%)
Sep 03, 2013 34.00 34.33 33.92 34.05 2,428,083 +0.12(+0.34%)
Aug 30, 2013 34.07 34.13 33.90 33.93 2,551,661 +0.04(+0.10%)
Aug 29, 2013 34.02 34.22 33.85 33.90 1,896,778 -0.03(-0.08%)
Aug 28, 2013 33.90 34.29 33.77 33.93 2,850,954 -0.09(-0.26%)
Aug 27, 2013 33.94 34.28 33.85 34.01 3,123,377 -0.41(-1.19%)
Aug 26, 2013 33.91 34.82 33.91 34.42 4,095,106 +0.42(+1.23%)
Aug 23, 2013 34.19 34.28 33.79 34.01 3,293,404 -0.14(-0.42%)
Aug 22, 2013 34.08 34.34 33.92 34.15 2,491,675 +0.14(+0.42%)
Aug 21, 2013 34.54 34.59 33.93 34.01 4,697,963 -0.74(-2.12%)
Aug 20, 2013 35.16 35.24 34.72 34.74 4,255,256 -0.41(-1.16%)
Aug 19, 2013 35.28 35.62 35.12 35.15 4,398,908 -0.42(-1.17%)
Aug 16, 2013 35.56 35.84 35.49 35.57 5,344,117 +0.00(+0.00%)
Aug 15, 2013 34.91 35.69 34.83 35.57 5,698,072 +0.47(+1.33%)
Aug 14, 2013 34.84 35.29 34.80 35.10 3,088,109 +0.16(+0.45%)
Aug 13, 2013 35.06 35.18 34.84 34.94 2,846,162 -0.11(-0.33%)
Aug 12, 2013 35.29 35.31 34.75 35.06 4,537,881 -0.55(-1.56%)
Aug 09, 2013 34.49 35.89 34.45 35.61 10,182,067 +1.13(+3.27%)
Aug 08, 2013 34.22 34.58 34.17 34.48 4,888,602 +0.26(+0.77%)
Aug 07, 2013 33.81 34.34 33.78 34.22 3,299,730 +0.35(+1.04%)
Aug 06, 2013 33.81 33.98 33.68 33.87 5,866,145 -0.05(-0.16%)
Aug 05, 2013 33.96 34.17 33.73 33.92 6,185,353 -0.34(-1.00%)
Aug 02, 2013 34.62 34.69 34.20 34.26 5,305,490 -0.46(-1.32%)
Aug 01, 2013 34.56 34.79 34.36 34.72 5,776,643 -0.25(-0.71%)
Jul 31, 2013 34.64 35.01 34.59 34.97 3,510,446 +0.16(+0.46%)
Jul 30, 2013 34.38 35.03 34.29 34.81 5,825,310 -0.33(-0.95%)
Jul 29, 2013 35.22 35.31 34.99 35.14 4,963,757 -0.73(-2.04%)
Jul 26, 2013 36.24 36.44 35.07 35.87 8,364,526 -0.47(-1.28%)
Jul 25, 2013 36.22 36.34 35.86 36.34 2,224,267 -0.01(-0.02%)
Jul 24, 2013 36.41 36.42 36.01 36.35 3,133,739 +0.03(+0.07%)
Jul 23, 2013 35.78 36.69 35.74 36.32 5,612,862 +0.57(+1.60%)
Jul 22, 2013 35.36 35.95 35.32 35.75 3,820,473 +0.43(+1.22%)
Jul 19, 2013 35.27 35.33 35.01 35.32 2,072,124 +0.09(+0.25%)
Jul 18, 2013 34.90 35.42 34.88 35.23 3,949,368 +0.21(+0.60%)
Jul 17, 2013 34.80 35.02 34.66 35.02 3,364,869 +0.31(+0.89%)
Jul 16, 2013 35.08 35.14 34.43 34.71 4,845,003 -0.39(-1.10%)
Jul 15, 2013 34.78 35.17 34.58 35.10 2,473,614 +0.26(+0.73%)
Jul 12, 2013 34.44 34.84 34.34 34.84 2,614,545 +0.35(+1.02%)
Jul 11, 2013 34.27 34.52 34.23 34.49 3,390,735 +0.34(+1.01%)
Jul 10, 2013 34.46 34.47 34.10 34.15 3,497,332 -0.21(-0.62%)
Jul 09, 2013 34.54 34.68 34.32 34.36 2,665,984 -0.15(-0.43%)
Jul 08, 2013 34.24 34.77 34.21 34.51 4,409,752 +0.21(+0.62%)
Jul 05, 2013 34.38 34.40 34.09 34.30 2,021,550 +0.19(+0.57%)
Jul 03, 2013 34.22 34.25 34.03 34.10 1,791,401 -0.28(-0.82%)
Jul 02, 2013 34.36 34.53 34.24 34.39 2,395,478 +0.03(+0.08%)
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.