TEVA - Teva Pharmaceutical Industries Limited
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 7.45 | 7.50 | 7.33 | 7.45 | 7.45 | 14,811,500 |
| 25 May 2023 | 7.46 | 7.50 | 7.25 | 7.33 | 7.33 | 20,780,500 |
| 24 May 2023 | 7.64 | 7.65 | 7.50 | 7.57 | 7.57 | 11,341,300 |
| 23 May 2023 | 7.92 | 7.97 | 7.68 | 7.69 | 7.69 | 16,274,000 |
| 22 May 2023 | 8.03 | 8.06 | 7.87 | 7.95 | 7.95 | 13,385,300 |
| 19 May 2023 | 8.30 | 8.36 | 7.90 | 7.91 | 7.91 | 77,691,100 |
| 18 May 2023 | 8.45 | 8.76 | 8.23 | 8.26 | 8.26 | 33,691,300 |
| 17 May 2023 | 8.20 | 8.21 | 7.99 | 8.13 | 8.13 | 9,103,000 |
| 16 May 2023 | 8.01 | 8.18 | 8.01 | 8.13 | 8.13 | 18,729,000 |
| 15 May 2023 | 8.04 | 8.18 | 8.03 | 8.07 | 8.07 | 10,608,200 |
| 12 May 2023 | 8.14 | 8.19 | 7.91 | 8.03 | 8.03 | 18,031,600 |
| 11 May 2023 | 8.41 | 8.42 | 8.11 | 8.21 | 8.21 | 14,747,800 |
| 10 May 2023 | 8.33 | 8.51 | 8.02 | 8.35 | 8.35 | 26,327,900 |
| 09 May 2023 | 9.02 | 9.21 | 8.97 | 9.10 | 9.10 | 8,329,600 |
| 08 May 2023 | 8.84 | 9.09 | 8.84 | 9.06 | 9.06 | 10,102,000 |
| 05 May 2023 | 8.75 | 8.82 | 8.70 | 8.77 | 8.77 | 5,655,800 |
| 04 May 2023 | 8.74 | 8.78 | 8.60 | 8.67 | 8.67 | 5,689,200 |
| 03 May 2023 | 8.83 | 8.93 | 8.73 | 8.80 | 8.80 | 6,532,100 |
| 02 May 2023 | 8.78 | 8.83 | 8.69 | 8.80 | 8.80 | 6,966,400 |
| 01 May 2023 | 8.77 | 8.90 | 8.72 | 8.84 | 8.84 | 5,083,300 |
| 28 Apr 2023 | 8.49 | 8.78 | 8.49 | 8.73 | 8.73 | 9,526,900 |
| 27 Apr 2023 | 8.28 | 8.61 | 8.20 | 8.52 | 8.52 | 7,173,400 |
| 26 Apr 2023 | 8.22 | 8.25 | 8.13 | 8.21 | 8.21 | 6,192,100 |
| 25 Apr 2023 | 8.31 | 8.36 | 8.20 | 8.23 | 8.23 | 5,755,800 |
| 24 Apr 2023 | 8.32 | 8.35 | 8.28 | 8.35 | 8.35 | 5,419,000 |
| 21 Apr 2023 | 8.30 | 8.41 | 8.30 | 8.35 | 8.35 | 3,972,700 |
| 20 Apr 2023 | 8.35 | 8.43 | 8.31 | 8.35 | 8.35 | 7,919,400 |
| 19 Apr 2023 | 8.47 | 8.53 | 8.41 | 8.49 | 8.49 | 11,693,100 |
| 18 Apr 2023 | 8.55 | 8.62 | 8.49 | 8.54 | 8.54 | 13,581,700 |
| 17 Apr 2023 | 8.35 | 8.56 | 8.29 | 8.50 | 8.50 | 11,960,000 |
| 14 Apr 2023 | 8.60 | 8.69 | 8.10 | 8.29 | 8.29 | 35,023,100 |
| 13 Apr 2023 | 9.42 | 9.47 | 9.23 | 9.26 | 9.26 | 9,214,000 |
| 12 Apr 2023 | 9.56 | 9.60 | 9.27 | 9.36 | 9.36 | 7,729,800 |
| 11 Apr 2023 | 9.53 | 9.59 | 9.46 | 9.47 | 9.47 | 6,780,700 |
| 10 Apr 2023 | 9.27 | 9.46 | 9.22 | 9.41 | 9.41 | 5,751,500 |
| 06 Apr 2023 | 9.27 | 9.34 | 9.24 | 9.27 | 9.27 | 8,031,500 |
| 05 Apr 2023 | 9.15 | 9.24 | 9.07 | 9.20 | 9.20 | 5,358,900 |
| 04 Apr 2023 | 9.18 | 9.22 | 9.02 | 9.10 | 9.10 | 10,319,800 |
| 03 Apr 2023 | 8.95 | 9.17 | 8.90 | 9.12 | 9.12 | 13,498,700 |
| 31 Mar 2023 | 8.88 | 8.90 | 8.80 | 8.85 | 8.85 | 5,362,900 |
| 30 Mar 2023 | 8.92 | 8.97 | 8.79 | 8.82 | 8.82 | 7,312,500 |
| 29 Mar 2023 | 8.75 | 8.90 | 8.73 | 8.84 | 8.84 | 21,559,000 |
| 28 Mar 2023 | 8.69 | 8.85 | 8.69 | 8.76 | 8.76 | 7,794,600 |
| 27 Mar 2023 | 8.62 | 8.77 | 8.55 | 8.73 | 8.73 | 8,766,800 |
| 24 Mar 2023 | 8.42 | 8.54 | 8.28 | 8.44 | 8.44 | 7,776,200 |
| 23 Mar 2023 | 8.76 | 8.83 | 8.40 | 8.53 | 8.53 | 10,418,400 |
| 22 Mar 2023 | 8.93 | 9.00 | 8.73 | 8.73 | 8.73 | 6,919,200 |
| 21 Mar 2023 | 8.65 | 8.99 | 8.61 | 8.80 | 8.80 | 13,016,600 |
| 20 Mar 2023 | 8.36 | 8.65 | 8.27 | 8.53 | 8.53 | 19,599,100 |
| 17 Mar 2023 | 8.43 | 8.46 | 8.30 | 8.36 | 8.36 | 8,690,600 |
| 16 Mar 2023 | 8.59 | 8.59 | 8.36 | 8.50 | 8.50 | 10,829,800 |
| 15 Mar 2023 | 8.70 | 8.73 | 8.51 | 8.67 | 8.67 | 12,615,500 |
| 14 Mar 2023 | 9.05 | 9.12 | 8.83 | 8.91 | 8.91 | 8,832,700 |
| 13 Mar 2023 | 9.07 | 9.11 | 8.90 | 8.94 | 8.94 | 12,655,700 |
| 10 Mar 2023 | 9.30 | 9.35 | 9.08 | 9.12 | 9.12 | 7,801,400 |
| 09 Mar 2023 | 9.64 | 9.67 | 9.30 | 9.32 | 9.32 | 5,854,500 |
| 08 Mar 2023 | 9.51 | 9.69 | 9.34 | 9.65 | 9.65 | 8,098,500 |
| 07 Mar 2023 | 9.79 | 9.83 | 9.35 | 9.44 | 9.44 | 13,925,400 |
| 06 Mar 2023 | 10.07 | 10.14 | 9.86 | 9.91 | 9.91 | 7,406,000 |
| 03 Mar 2023 | 10.00 | 10.07 | 9.93 | 10.04 | 10.04 | 5,338,900 |
| 02 Mar 2023 | 9.99 | 10.02 | 9.88 | 9.96 | 9.96 | 6,281,700 |
| 01 Mar 2023 | 9.99 | 10.08 | 9.93 | 10.08 | 10.08 | 6,379,700 |
| 28 Feb 2023 | 9.83 | 9.99 | 9.81 | 9.91 | 9.91 | 7,144,900 |
| 27 Feb 2023 | 9.99 | 10.03 | 9.86 | 9.90 | 9.90 | 4,174,000 |
| 24 Feb 2023 | 9.89 | 10.00 | 9.81 | 9.91 | 9.91 | 4,223,800 |
| 23 Feb 2023 | 10.04 | 10.07 | 9.99 | 10.01 | 10.01 | 6,246,800 |
| 22 Feb 2023 | 9.89 | 10.05 | 9.89 | 9.96 | 9.96 | 6,992,500 |
| 21 Feb 2023 | 9.95 | 10.06 | 9.83 | 9.92 | 9.92 | 7,478,600 |
| 17 Feb 2023 | 10.01 | 10.12 | 9.98 | 10.06 | 10.06 | 4,042,600 |
| 16 Feb 2023 | 10.16 | 10.24 | 10.05 | 10.10 | 10.10 | 6,450,400 |
| 15 Feb 2023 | 10.15 | 10.31 | 10.11 | 10.31 | 10.31 | 4,168,800 |
| 14 Feb 2023 | 10.26 | 10.40 | 10.17 | 10.25 | 10.25 | 5,667,600 |
| 13 Feb 2023 | 10.23 | 10.35 | 10.19 | 10.30 | 10.30 | 5,574,600 |
| 10 Feb 2023 | 9.86 | 10.29 | 9.73 | 10.26 | 10.26 | 9,716,000 |
| 09 Feb 2023 | 10.05 | 10.06 | 9.74 | 9.82 | 9.82 | 10,410,900 |
| 08 Feb 2023 | 10.43 | 10.48 | 9.90 | 9.92 | 9.92 | 20,289,800 |
| 07 Feb 2023 | 10.73 | 10.96 | 10.67 | 10.89 | 10.89 | 11,736,600 |
| 06 Feb 2023 | 10.71 | 10.78 | 10.65 | 10.73 | 10.73 | 5,287,100 |
| 03 Feb 2023 | 10.61 | 10.80 | 10.61 | 10.76 | 10.76 | 7,041,600 |
| 02 Feb 2023 | 10.65 | 10.72 | 10.50 | 10.71 | 10.71 | 6,919,900 |
| 01 Feb 2023 | 10.51 | 10.68 | 10.41 | 10.60 | 10.60 | 9,055,100 |
| 31 Jan 2023 | 10.28 | 10.71 | 10.27 | 10.54 | 10.54 | 9,138,600 |
| 30 Jan 2023 | 10.19 | 10.40 | 10.16 | 10.26 | 10.26 | 6,369,900 |
| 27 Jan 2023 | 10.21 | 10.52 | 10.18 | 10.38 | 10.38 | 7,738,500 |
| 26 Jan 2023 | 10.18 | 10.31 | 10.10 | 10.27 | 10.27 | 7,540,800 |
| 25 Jan 2023 | 10.09 | 10.23 | 10.06 | 10.20 | 10.20 | 8,104,700 |
| 24 Jan 2023 | 10.25 | 10.36 | 10.18 | 10.26 | 10.26 | 5,859,400 |
| 23 Jan 2023 | 10.40 | 10.47 | 10.23 | 10.38 | 10.38 | 14,712,900 |
| 20 Jan 2023 | 10.63 | 10.63 | 10.37 | 10.41 | 10.41 | 8,058,500 |
| 19 Jan 2023 | 10.51 | 10.66 | 10.27 | 10.55 | 10.55 | 9,860,300 |
| 18 Jan 2023 | 10.86 | 10.94 | 10.72 | 10.84 | 10.84 | 10,673,600 |
| 17 Jan 2023 | 11.16 | 11.24 | 11.00 | 11.02 | 11.02 | 8,739,400 |
| 13 Jan 2023 | 11.25 | 11.31 | 10.97 | 11.24 | 11.24 | 8,872,600 |
| 12 Jan 2023 | 11.15 | 11.45 | 11.05 | 11.37 | 11.37 | 13,001,200 |
| 11 Jan 2023 | 11.02 | 11.18 | 10.85 | 11.15 | 11.15 | 10,677,200 |
| 10 Jan 2023 | 10.87 | 11.05 | 10.78 | 10.99 | 10.99 | 7,865,500 |
| 09 Jan 2023 | 10.88 | 11.23 | 10.64 | 10.89 | 10.89 | 24,839,200 |
| 06 Jan 2023 | 10.03 | 10.73 | 9.94 | 10.52 | 10.52 | 17,972,300 |
| 05 Jan 2023 | 9.92 | 10.05 | 9.80 | 9.97 | 9.97 | 8,231,700 |
| 04 Jan 2023 | 9.60 | 10.28 | 9.59 | 10.02 | 10.02 | 16,037,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.