Skip to main content

Teva Pharmaceutical Industries ADR (NY: TEVA )

17.76 -0.12 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.22 34.22 33.65 33.65 5,167,525 -0.55(-1.62%)
May 30, 2013 33.95 34.33 33.91 34.20 3,623,845 +0.01(+0.03%)
May 29, 2013 34.36 34.47 34.06 34.19 4,647,905 -0.30(-0.87%)
May 28, 2013 34.91 35.21 34.40 34.49 4,170,137 -0.16(-0.46%)
May 24, 2013 34.79 34.84 34.25 34.65 3,808,577 -0.13(-0.38%)
May 23, 2013 34.21 35.03 34.17 34.78 4,038,395 +0.12(+0.36%)
May 22, 2013 35.22 35.30 34.45 34.66 5,647,723 -0.76(-2.14%)
May 21, 2013 35.25 35.48 35.04 35.42 4,143,006 +0.02(+0.05%)
May 20, 2013 35.33 35.65 35.28 35.40 4,060,549 -0.04(-0.10%)
May 17, 2013 35.34 35.63 35.23 35.43 3,920,244 +0.24(+0.68%)
May 16, 2013 34.82 35.38 34.79 35.20 4,716,762 +0.01(+0.03%)
May 15, 2013 34.94 35.32 34.94 35.19 3,958,626 +0.63(+1.81%)
May 13, 2013 34.10 34.59 34.02 34.56 4,229,232 +0.31(+0.90%)
May 10, 2013 34.20 34.41 34.02 34.25 4,743,354 +0.02(+0.05%)
May 09, 2013 33.83 34.32 33.72 34.24 3,575,177 +0.40(+1.17%)
May 08, 2013 33.79 34.26 33.76 33.84 3,334,656 +0.06(+0.18%)
May 07, 2013 33.95 34.20 33.75 33.78 3,991,239 +0.04(+0.10%)
May 06, 2013 33.88 33.95 33.67 33.74 5,327,832 -0.17(-0.49%)
May 03, 2013 33.38 34.40 33.29 33.91 7,992,076 +0.62(+1.85%)
May 02, 2013 33.47 33.55 32.96 33.29 7,983,859 -0.26(-0.79%)
May 01, 2013 33.62 33.83 33.15 33.56 5,597,927 -0.17(-0.50%)
Apr 30, 2013 34.26 34.28 33.68 33.73 3,299,985 -0.40(-1.16%)
Apr 29, 2013 34.05 34.30 33.94 34.12 2,514,961 +0.17(+0.49%)
Apr 26, 2013 33.76 34.04 33.68 33.95 2,103,430 +0.27(+0.81%)
Apr 25, 2013 34.05 34.13 33.61 33.68 3,390,895 -0.37(-1.09%)
Apr 24, 2013 33.42 34.35 33.37 34.05 5,877,078 +0.70(+2.09%)
Apr 23, 2013 33.56 33.76 33.12 33.36 4,231,958 -0.01(-0.03%)
Apr 22, 2013 33.39 33.47 33.07 33.36 3,442,837 -0.02(-0.05%)
Apr 19, 2013 33.57 33.71 33.25 33.38 2,975,505 -0.21(-0.63%)
Apr 18, 2013 34.03 34.10 33.48 33.59 2,346,359 -0.22(-0.65%)
Apr 17, 2013 34.07 34.10 33.69 33.81 4,998,444 -0.23(-0.67%)
Apr 16, 2013 34.17 34.28 33.91 34.04 3,753,707 -0.02(-0.05%)
Apr 15, 2013 34.32 34.47 34.02 34.06 5,271,807 -0.42(-1.23%)
Apr 12, 2013 34.53 34.53 33.94 34.48 4,741,201 -0.18(-0.53%)
Apr 11, 2013 34.48 34.77 34.40 34.67 3,260,479 +0.29(+0.85%)
Apr 10, 2013 34.33 34.54 34.21 34.38 8,389,776 +0.21(+0.62%)
Apr 09, 2013 34.11 34.28 33.94 34.17 4,063,062 -0.10(-0.28%)
Apr 08, 2013 34.39 34.74 34.18 34.26 3,577,877 -0.28(-0.82%)
Apr 05, 2013 34.57 34.69 34.35 34.54 4,108,251 -0.13(-0.38%)
Apr 04, 2013 34.99 34.99 34.61 34.68 5,688,935 -0.31(-0.88%)
Apr 03, 2013 34.91 35.14 34.89 34.99 4,649,481 +0.15(+0.43%)
Apr 02, 2013 34.92 34.98 34.73 34.84 4,462,079 -0.02(-0.05%)
Apr 01, 2013 34.87 35.07 34.80 34.85 2,898,237 -0.10(-0.28%)
Mar 28, 2013 34.78 35.00 34.58 34.95 4,724,075 +0.16(+0.46%)
Mar 27, 2013 35.06 35.12 34.72 34.79 6,024,766 -0.43(-1.23%)
Mar 26, 2013 35.23 35.51 35.16 35.22 3,322,835 +0.00(+0.00%)
Mar 25, 2013 35.32 35.43 35.14 35.22 5,402,004 -0.03(-0.08%)
Mar 22, 2013 35.41 35.45 34.95 35.25 4,732,459 -0.17(-0.47%)
Mar 21, 2013 35.23 35.51 35.21 35.42 3,553,821 +0.18(+0.52%)
Mar 20, 2013 35.43 35.43 35.23 35.23 3,529,652 +0.01(+0.03%)
Mar 19, 2013 35.52 35.64 35.18 35.22 3,057,401 -0.34(-0.97%)
Mar 18, 2013 35.43 35.73 35.28 35.57 4,410,576 -0.39(-1.08%)
Mar 15, 2013 36.20 36.25 35.85 35.95 4,138,942 -0.21(-0.58%)
Mar 14, 2013 35.95 36.25 35.91 36.17 7,849,997 +0.25(+0.69%)
Mar 13, 2013 35.54 35.97 35.54 35.92 4,648,149 +0.22(+0.62%)
Mar 12, 2013 35.28 35.81 35.21 35.70 5,998,194 +0.25(+0.70%)
Mar 11, 2013 35.44 35.46 35.10 35.45 5,163,883 +0.08(+0.22%)
Mar 08, 2013 35.01 35.40 34.85 35.37 8,957,472 +0.50(+1.44%)
Mar 07, 2013 34.84 34.99 34.40 34.87 6,380,699 -0.04(-0.10%)
Mar 06, 2013 33.83 34.93 33.73 34.91 8,990,245 +1.32(+3.93%)
Mar 05, 2013 33.16 33.62 33.13 33.58 4,240,245 +0.78(+2.36%)
Mar 04, 2013 32.62 32.98 32.62 32.81 2,867,005 +0.00(+0.00%)
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.