Teva Pharmaceutical Industries Limited Historical Stock Prices

TEVA 
$52.99
*  
0.20
0.38%
Get TEVA Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading TEVA now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    TEVA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  52.51  53.40  52.42  52.99 2,643,719
08/19/2014 52.05 52.8399 52.04 52.79 3,430,921
08/18/2014 51.89 52.43 51.87 52.39 3,497,331
08/15/2014 52.23 52.5464 51.35 51.71 7,386,574
08/14/2014 50.99 52.37 50.99 52.34 4,021,447
08/13/2014 51.14 51.24 50.88 50.97 3,893,188
08/12/2014 51.25 51.65 50.89 50.94 2,770,059
08/11/2014 51.04 51.6125 50.929 51.29 3,025,453
08/08/2014 51.07 51.36 50.638 51.06 4,549,936
08/07/2014 52.18 52.81 51.55 51.64 2,777,770
08/06/2014 52.4 52.47 51.8 52.07 3,172,241
08/05/2014 52.79 53.03 52.36 52.78 2,687,110
08/04/2014 54.16 54.23 52.75 52.8 5,342,291
08/01/2014 53.62 54.75 53.44 54.02 6,046,348
07/31/2014 54.58 54.58 53.04 53.5 7,991,224
07/30/2014 54.56 55.05 54.335 54.88 4,395,146
07/29/2014 54.57 54.89 54.32 54.32 3,346,393
07/28/2014 54.44 54.7 54.06 54.4 3,160,907
07/25/2014 54.25 54.55 54 54.47 2,062,488
07/24/2014 55.3 55.7 54.36 54.4 2,903,553
07/23/2014 55 55.36 54.48 55.05 4,284,020
07/22/2014 54.46 55.33 54.45 54.95 2,454,759
07/21/2014 54.41 54.59 54.17 54.3 3,050,801
07/18/2014 53.84 54.8 53.74 54.73 2,123,118
07/17/2014 53.55 54.405 53.32 53.65 4,406,118
07/16/2014 54.57 54.7902 53.91 53.93 3,929,512
07/15/2014 54.72 54.89 54.3 54.4 2,331,371
07/14/2014 54.74 55.0425 54.36 54.64 4,897,909
07/11/2014 53.73 54.55 53.52 54.46 3,186,426
07/10/2014 53.32 54.13 53.21 54 3,723,312
07/09/2014 53.59 54.06 53.45 53.87 2,068,843
07/08/2014 53.7 53.8 53.075 53.26 3,203,618
07/07/2014 54.34 54.47 53.76 54.2 3,864,715
07/03/2014 54.44 55.24 54.44 54.89 3,785,813
07/02/2014 53.76 54.72 53.63 54.42 4,878,492
07/01/2014 52.63 53.97 52.57 53.56 5,625,080
06/30/2014 52.75 52.9 52.3 52.42 2,163,171
06/27/2014 52.29 53.025 52.2625 52.83 1,918,188
06/26/2014 52.74 52.8 52.14 52.45 4,715,721
06/25/2014 52.1 52.81 51.95 52.75 4,723,924
06/24/2014 52.56 52.6 51.96 52.07 5,443,925
06/23/2014 52.77 52.99 52.37 52.59 4,333,949
06/20/2014 53.29 53.49 52.575 52.97 4,342,263
06/19/2014 53.15 53.46 52.81 53.18 6,060,564
06/18/2014 52.03 53.12 51.54 53.02 12,150,730
06/17/2014 51.73 51.775 50.99 51.45 7,066,692
06/16/2014 51.84 51.98 51.495 51.7 2,976,868
06/13/2014 51.54 52.09 51.5 51.98 2,505,262
06/12/2014 51.82 52.11 51.64 51.82 3,079,947
06/11/2014 51.7 52.37 51.7 51.98 4,431,976
06/10/2014 51.05 52.16 50.98 52 4,283,352
06/09/2014 51.45 51.77 50.95 51.12 3,851,660
06/06/2014 51 51.385 50.5 51.08 2,086,656
06/05/2014 51.06 51.2 50.46 50.95 2,367,401
06/04/2014 51.5 51.61 50.45 50.82 3,748,973
06/03/2014 51.88 52 51.4 51.52 2,499,414
06/02/2014 50.7 52.21 50.38 51.95 8,590,073
05/30/2014 50.72 50.86 50.031 50.49 5,193,533
05/29/2014 50.6 50.91 50.255 50.66 3,454,451
05/28/2014 51.56 51.73 50.865 50.92 2,436,496
05/27/2014 51.02 52.27 50.98 51.89 6,457,361
05/23/2014 50.8 52.07 50.57 51.77 3,943,373
05/22/2014 50.15 50.805 49.99 50.66 4,043,149
05/21/2014 49.67 50.49 49.58 50.4 2,817,652
05/20/2014 49.95 49.99 49.19 49.62 2,907,500
05/19/2014 49.67 50.13 49.44 49.95 1,870,752
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?