Teva Pharmaceutical Industries ADR (NY: TEVA )

18.44 -0.15 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.77 61.73 61.73 61.73 2,585,163 -0.41(-0.67%)
Dec 30, 2015 62.14 62.59 62.00 62.14 2,171,572 -0.11(-0.18%)
Dec 29, 2015 62.25 62.45 62.11 62.26 4,410,086 +0.25(+0.41%)
Dec 28, 2015 62.19 62.27 61.78 62.00 2,176,436 -0.37(-0.59%)
Dec 24, 2015 62.18 62.37 62.37 62.37 1,879,113 +0.18(+0.29%)
Dec 23, 2015 61.92 62.26 61.74 62.19 3,821,932 +0.38(+0.61%)
Dec 22, 2015 61.96 62.01 61.53 61.82 3,124,286 -0.17(-0.27%)
Dec 21, 2015 61.54 62.23 61.53 61.98 4,640,560 +0.61(+1.00%)
Dec 18, 2015 61.29 61.82 61.29 61.37 5,192,875 -0.07(-0.11%)
Dec 17, 2015 61.93 62.53 60.65 61.44 7,753,117 -0.51(-0.82%)
Dec 16, 2015 61.52 62.18 60.87 61.95 8,130,460 +0.86(+1.40%)
Dec 15, 2015 61.18 61.77 60.85 61.09 7,022,549 +0.83(+1.37%)
Dec 14, 2015 60.89 61.20 59.46 60.26 7,536,099 -0.39(-0.64%)
Dec 11, 2015 60.40 61.11 59.74 60.65 6,743,963 -0.07(-0.11%)
Dec 10, 2015 62.23 62.34 60.60 60.72 5,387,609 -0.85(-1.37%)
Dec 09, 2015 62.35 62.45 60.74 61.56 5,783,311 -0.20(-0.32%)
Dec 08, 2015 61.48 62.55 61.42 61.76 6,880,935 -0.32(-0.52%)
Dec 07, 2015 61.70 62.38 61.20 62.08 9,473,865 +0.27(+0.44%)
Dec 04, 2015 60.19 62.08 59.69 61.81 12,163,140 +2.06(+3.45%)
Dec 03, 2015 60.00 60.78 59.15 59.75 41,981,868 +0.39(+0.65%)
Dec 02, 2015 60.92 60.94 58.77 59.36 14,153,523 -1.79(-2.92%)
Dec 01, 2015 59.37 61.92 58.89 61.15 13,740,792 +1.97(+3.32%)
Nov 30, 2015 58.28 59.31 57.77 59.18 10,974,892 -0.51(-0.85%)
Nov 27, 2015 59.44 59.80 59.34 59.69 2,173,623 +0.44(+0.75%)
Nov 25, 2015 58.46 59.25 59.25 59.25 4,063,828 +0.61(+1.04%)
Nov 24, 2015 57.96 58.93 56.97 58.64 5,678,906 -0.01(-0.02%)
Nov 23, 2015 58.31 59.22 58.29 58.65 6,454,760 +0.62(+1.07%)
Nov 20, 2015 57.66 58.54 57.34 58.03 3,079,327 +0.62(+1.08%)
Nov 19, 2015 57.54 58.07 56.80 57.40 2,815,225 -0.22(-0.38%)
Nov 18, 2015 56.69 58.31 55.67 57.62 4,855,812 +1.24(+2.20%)
Nov 17, 2015 55.66 57.31 55.30 56.38 4,544,085 +1.07(+1.94%)
Nov 16, 2015 54.30 55.66 54.30 55.31 2,828,518 +0.75(+1.38%)
Nov 13, 2015 54.55 55.17 53.99 54.56 3,527,880 +0.02(+0.03%)
Nov 12, 2015 55.34 55.60 54.35 54.54 2,844,028 -0.75(-1.35%)
Nov 11, 2015 56.10 56.15 55.20 55.28 2,657,896 -0.76(-1.35%)
Nov 10, 2015 55.62 56.29 55.32 56.04 2,616,721 +0.16(+0.28%)
Nov 09, 2015 56.07 57.12 55.63 55.88 3,976,495 -0.39(-0.70%)
Nov 06, 2015 56.85 57.46 55.91 56.28 2,143,668 -0.68(-1.20%)
Nov 05, 2015 57.65 57.65 55.80 56.96 3,309,773 -0.55(-0.96%)
Nov 04, 2015 58.28 58.47 56.85 57.51 3,325,238 -0.50(-0.87%)
Nov 03, 2015 56.91 58.34 56.80 58.01 4,281,407 +1.15(+2.02%)
Nov 02, 2015 55.27 56.97 55.10 56.86 6,701,392 +1.52(+2.75%)
Oct 30, 2015 56.42 56.85 55.12 55.34 4,494,038 -0.98(-1.74%)
Oct 29, 2015 58.69 59.68 55.94 56.32 8,069,637 -1.97(-3.38%)
Oct 28, 2015 55.83 58.61 55.62 58.29 10,119,793 +2.72(+4.90%)
Oct 27, 2015 55.75 56.43 55.07 55.57 4,244,556 -0.25(-0.45%)
Oct 26, 2015 55.76 56.11 54.66 55.83 5,523,800 +0.15(+0.27%)
Oct 23, 2015 53.41 56.12 53.37 55.68 8,946,287 +3.36(+6.42%)
Oct 22, 2015 53.94 54.34 51.54 52.32 12,249,190 -1.83(-3.38%)
Oct 21, 2015 54.36 55.96 51.04 54.15 12,554,060 +0.03(+0.05%)
Oct 20, 2015 56.20 56.48 53.58 54.12 6,333,541 -2.16(-3.84%)
Oct 19, 2015 56.83 56.92 55.11 56.28 8,553,708 -0.64(-1.12%)
Oct 16, 2015 56.42 57.27 56.20 56.92 4,146,685 +0.72(+1.28%)
Oct 15, 2015 54.55 56.42 54.48 56.20 5,618,649 +1.60(+2.93%)
Oct 14, 2015 54.35 54.71 53.17 54.60 4,421,295 +0.57(+1.06%)
Oct 13, 2015 54.65 56.10 53.77 54.03 5,095,246 -1.32(-2.38%)
Oct 12, 2015 55.27 55.41 54.69 55.35 2,091,472 +0.22(+0.41%)
Oct 09, 2015 56.14 56.39 54.45 55.13 4,202,646 -0.26(-0.47%)
Oct 08, 2015 54.91 55.79 54.44 55.39 3,670,210 +0.65(+1.18%)
Oct 07, 2015 53.14 55.33 53.11 54.74 4,757,864 +0.54(+1.00%)
Oct 06, 2015 54.97 55.03 53.26 54.20 4,787,754 -0.39(-0.72%)
Oct 05, 2015 56.46 57.03 54.10 54.59 5,405,719 -1.56(-2.78%)
Oct 02, 2015 54.19 56.15 53.61 56.15 5,605,083 +1.46(+2.67%)
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.