Teva Pharmaceutical Industries Limited American Depositary Shares Historical Stock Prices

TEVA 
$51.22
*  
0.72
1.39%
Get TEVA Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading TEVA now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.11 52.15 50.95 51.22 3,974,909
05/20/2016 51.25 52.17 51.06 51.94 5,567,033
05/19/2016 51.72 52.005 50.77 51.25 5,578,554
05/18/2016 51.5 52.26 51.375 52.07 5,137,290
05/17/2016 50.38 51.43 50.32 51.4 7,093,940
05/16/2016 50.13 50.62 49.61 50.43 6,659,298
05/13/2016 50.38 50.78 49.78 50.3 9,527,351
05/12/2016 51.53 51.6 49.51 50.25 8,154,404
05/11/2016 52.88 53.1 50.84 50.92 8,220,002
05/10/2016 53.06 53.38 52.1 52.87 8,767,647
05/09/2016 52.49 53.08 51.83 52.81 11,346,090
05/06/2016 52.21 52.305 50 50.27 25,388,390
05/05/2016 53.88 54.15 53.28 53.87 6,930,862
05/04/2016 53.62 54.05 53.19 53.83 7,315,536
05/03/2016 53.64 54.95 53.27 54.2 10,701,680
05/02/2016 53.98 54.07 53.31 53.49 11,269,860
04/29/2016 55 55.31 54.01 54.45 8,062,857
04/28/2016 56.05 56.46 54.735 54.99 7,495,957
04/27/2016 55.43 56.33 55.16 56.23 4,596,370
04/26/2016 55.95 56.91 54.0936 55.5 7,742,854
04/25/2016 56.51 57.41 55.5 55.77 6,291,808
04/22/2016 56.9 57.52 56.605 57.05 3,540,716
04/21/2016 56.62 58.16 56.57 57.25 4,342,463
04/20/2016 57.25 57.36 56 56.56 7,554,884
04/19/2016 55.11 56.97 55.06 56.66 6,957,656
04/18/2016 54.96 55.5277 54.91 54.99 4,522,198
04/15/2016 55.71 56.12 54.88 55.18 4,556,844
04/14/2016 55.87 56.298 55.18 55.73 4,907,522
04/13/2016 55.01 55.67 54.52 55.64 5,738,245
04/12/2016 55.88 56.16 54.81 54.93 5,244,255
04/11/2016 56.79 56.82 55.71 55.92 2,845,624
04/08/2016 56.62 56.97 55.93 56.29 3,086,804
04/07/2016 56.58 57.07 55.975 56.5 4,507,709
04/06/2016 55.26 56.99 55.11 56.73 7,633,541
04/05/2016 54.01 54.76 53.65 54.55 5,752,251
04/04/2016 54.82 55.42 54.09 54.66 6,693,419
04/01/2016 53.14 54.795 52.86 54.21 4,802,571
03/31/2016 54.2 54.47 53.14 53.51 6,787,450
03/30/2016 55.42 55.43 54.02 54.4 4,791,867
03/29/2016 53.83 55.29 53.48 54.95 4,920,791
03/28/2016 54.34 54.42 53.58 53.86 4,838,014
03/24/2016 53.82 54.77 53.75 54.29 3,170,304
03/23/2016 55.11 55.65 53.98 54.05 6,517,095
03/22/2016 54.04 54.92 53.88 54.78 4,505,501
03/21/2016 54.1 54.59 53.54 54.22 5,861,555
03/18/2016 53.98 54.445 52.62 54.08 7,332,998
03/17/2016 55.8 55.86 53.32 53.5 13,308,340
03/16/2016 57.05 57.28 55.08 55.32 8,312,196
03/15/2016 58.44 58.5 55.92 57.13 8,432,272
03/14/2016 58.99 59.19 58.4084 59.09 3,874,851
03/11/2016 58.62 59.345 58.5 58.95 4,543,055
03/10/2016 58.44 59.24 57.44 57.98 6,888,377
03/09/2016 56.62 58.62 56.35 57.9 8,206,355
03/08/2016 56.68 56.79 55.79 56.21 4,541,744
03/07/2016 55.09 57 55.06 56.81 4,952,706
03/04/2016 55.81 55.98 55.3 55.62 6,150,547
03/03/2016 56.38 56.41 55.21 55.6 5,178,522
03/02/2016 56.22 56.87 55.765 56.29 3,899,823
03/01/2016 55.89 56.12 55.3 56.1 5,982,582
02/29/2016 57.04 57.08 55.03 55.6 5,454,488
02/26/2016 58 58.17 56.94 56.98 2,479,663
02/25/2016 56.7 57.62 56.54 57.58 3,475,381
02/24/2016 56.9 57.1 56.24 56.89 3,991,404
02/23/2016 57.21 58.27 57.12 57.47 4,382,673
02/22/2016 57.22 57.8 57.08 57.42 4,161,268
02/19/2016 57.09 57.4 56.311 56.63 4,031,859
02/18/2016 58.24 58.36 56.89 57.06 4,394,057
02/17/2016 56.21 58.4 56.07 57.67 5,639,939
02/16/2016 56.59 56.76 55.505 56.13 5,084,886
02/12/2016 54.16 56.06 53.85 55.75 7,577,191
02/11/2016 55.24 55.8 53.78 54.08 9,819,174
02/10/2016 58.02 58.755 56.39 56.91 7,513,396
02/09/2016 56.46 58.19 56.4 57.67 6,171,861
02/08/2016 57.89 57.91 56.21 56.93 8,835,705
02/05/2016 60.22 60.34 58.48 58.86 5,665,878
02/04/2016 59.99 60.09 58.32 59.9 6,050,161
02/03/2016 61.44 61.47 58.76 60.27 7,400,879
02/02/2016 62.17 62.31 60.94 60.94 3,744,961
02/01/2016 61.11 62.8 61.11 62.7 4,408,190
01/29/2016 60.68 61.62 60.15 61.48 5,574,513
01/28/2016 62.73 62.84 59.59 60.41 7,068,907
01/27/2016 63.63 63.81 61.62 62.03 7,363,067
01/26/2016 63.2 64.16 62.41 64.06 5,035,496
01/25/2016 63.15 64.31 62.71 63.17 3,291,126
01/22/2016 62.68 63.28 61.97 63.26 4,288,577
01/21/2016 61.98 62.35 60.88 61.99 4,160,808
01/20/2016 61.09 62.54 59.94 61.88 6,059,219
01/19/2016 62.74 63.38 61.5 62.09 5,738,985
01/15/2016 62.29 62.68 60.95 62.52 6,236,648
01/14/2016 62.85 63.35 61.8 63.21 5,634,599
01/13/2016 64.21 65.2 62.47 62.78 3,880,159
01/12/2016 63.86 64.615 63.56 64.4 4,091,558
01/11/2016 64.1 64.3 62.43 63.49 5,889,441
01/08/2016 64.99 65.57 63.57 63.7 5,743,969
01/07/2016 64.16 65.16 63.76 64.49 6,341,790
01/06/2016 65.08 65.77 64.415 64.96 5,984,401
01/05/2016 65.27 65.92 64.25 65.86 6,034,382
01/04/2016 64.39 65.34 64.21 65.3 4,705,491
12/31/2015 65.68 65.89 65.25 65.64 2,431,218
12/30/2015 66.07 66.55 65.93 66.08 2,042,241
12/29/2015 66.19 66.4 66.04 66.2 4,147,436
12/28/2015 66.13 66.21 65.69 65.93 2,046,815
12/24/2015 66.12 66.48 66.03 66.32 1,767,240
12/23/2015 65.84 66.1999 65.65 66.13 3,594,311
12/22/2015 65.88 65.94 65.43 65.73 2,938,214
12/21/2015 65.44 66.168 65.43 65.91 4,364,184
12/18/2015 65.17 65.74 65.17 65.26 4,794,105
12/17/2015 65.85 66.49 64.495 65.33 7,291,367
12/16/2015 65.42 66.12 64.72 65.87 7,176,972
12/15/2015 65.05 65.68 64.7 64.96 6,604,310
12/14/2015 64.75 65.08 63.23 64.08 7,085,774
12/11/2015 64.22 64.98 63.52 64.49 6,342,315
12/10/2015 66.17 66.29 64.44 64.56 5,066,741
12/09/2015 66.3 66.41 64.59 65.46 5,438,877
12/08/2015 65.37 66.51 65.31 65.67 6,471,130
12/07/2015 65.61 66.33 65.08 66.01 8,909,633
12/04/2015 64 66.01 63.47 65.72 11,435,440
12/03/2015 63.8 64.63 62.9 63.53 39,481,570
12/02/2015 64.78 64.8 62.49 63.12 13,310,590
12/01/2015 63.13 65.84 62.62 65.02 12,922,440
11/30/2015 61.97 63.07 61.43 62.93 10,313,740
11/27/2015 63.2 63.59 63.1 63.47 2,044,170
11/25/2015 62.16 63.35 62.15 63 3,821,814
11/24/2015 61.63 62.66 60.58 62.35 5,340,690
11/23/2015 62 62.97 61.98 62.36 6,070,336
11/20/2015 61.31 62.25 60.97 61.7 2,895,933
11/19/2015 61.18 61.75 60.22 61.04 2,647,560
11/18/2015 60.28 62 59.1914 61.27 4,566,616
11/17/2015 59.18 60.94 58.8 59.95 4,273,455
11/16/2015 57.74 59.18 57.74 58.81 2,659,761
11/13/2015 58 58.66 57.41 58.01 3,317,672
11/12/2015 59.19 59.4699 58.13 58.33 2,659,057
11/11/2015 60 60.06 59.04 59.13 2,485,031
11/10/2015 59.49 60.21 59.17 59.94 2,446,534
11/09/2015 59.97 61.09 59.5 59.77 3,717,870
11/06/2015 60.81 61.54 59.8 60.19 2,004,247
11/05/2015 61.66 61.66 59.68 60.92 3,094,511
11/04/2015 62.33 62.54 60.81 61.51 3,108,970
11/03/2015 60.87 62.395 60.75 62.05 4,002,951
11/02/2015 59.12 60.93 58.93 60.82 6,265,475
10/30/2015 60.34 60.8 58.95 59.19 4,189,685
10/29/2015 62.77 63.83 59.82 60.24 7,535,274
10/28/2015 59.71 62.69 59.49 62.35 9,461,517
10/27/2015 59.63 60.36 58.9 59.44 3,968,497
10/26/2015 59.64 60.01 58.46 59.71 5,154,432
10/23/2015 57.12 60.02 57.08 59.55 8,364,434
10/22/2015 57.69 58.12 55.12 55.96 11,452,520
10/21/2015 58.14 59.85 54.59 57.92 11,737,560
10/20/2015 60.11 60.41 57.31 57.89 5,921,617
10/19/2015 60.78 60.88 58.94 60.2 7,997,388
10/16/2015 60.35 61.25 60.11 60.88 3,876,991
10/15/2015 58.34 60.345 58.27 60.11 5,253,221
10/14/2015 58.13 58.52 56.87 58.4 4,133,741
10/13/2015 58.45 60 57.51 57.79 4,763,684
10/12/2015 59.11 59.26 58.49 59.2 1,955,446
10/09/2015 60.05 60.31 58.24 58.96 3,929,312
10/08/2015 58.73 59.67 58.23 59.24 3,420,740
10/07/2015 56.84 59.1799 56.8 58.55 4,448,420
10/06/2015 58.79 58.86 56.96 57.97 4,476,366
10/05/2015 60.39 61 57.86 58.39 5,054,139
10/02/2015 57.96 60.06 57.34 60.06 5,233,413
10/01/2015 57.3 58.77 56.46 58.5 9,249,618
09/30/2015 56.5 56.75 54.9 56.46 8,823,580
09/29/2015 57.21 57.34 54.171 55.08 8,784,157
09/28/2015 59.72 59.94 55.82 56.9 8,226,967
09/25/2015 61.87 61.95 58.17 59.34 7,747,608
09/24/2015 61.72 61.8 60.38 60.95 4,738,953
09/23/2015 62.64 63.07 61.51 61.79 3,523,293
09/22/2015 62.26 62.85 62.12 62.73 3,358,389
09/21/2015 63.55 64 61.86 62.82 2,898,935
09/18/2015 63.9 64.8 63.04 63.36 3,704,124
09/17/2015 64.59 65.13 64.07 64.39 3,283,889
09/16/2015 64.85 65.38 64.56 64.58 4,554,312
09/15/2015 63.51 65.24 63.36 65.19 4,494,177
09/14/2015 63.53 63.73 63.2 63.5 1,684,843
09/11/2015 62.02 64.33 61.87 63.66 5,683,539
09/10/2015 62.19 62.53 61.8 62.04 5,161,943
09/09/2015 63.64 64.12 62.26 62.41 3,497,923
09/08/2015 64.06 64.21 63 63.36 4,102,765
09/04/2015 63.68 64.1 63.02 63.44 2,295,761
09/03/2015 64.75 65.59 63.86 64.12 2,644,592
09/02/2015 63.84 64.95 63.44 64.84 3,254,025
09/01/2015 63.57 63.78 62.91 63.18 4,548,451
08/31/2015 64.57 65.29 64.215 64.41 2,236,209
08/28/2015 65.42 65.8 64.495 65.03 3,498,118
08/27/2015 65.45 65.95 64.41 65.2 5,701,121
08/26/2015 64.89 65.39 63.68 64.82 6,952,294
08/25/2015 66.15 66.58 63.53 64.21 9,728,592
08/24/2015 63.93 66.19 63.25 64.49 8,986,135
08/21/2015 67.56 68.2 66.84 66.92 4,518,770
08/20/2015 68.98 69.22 68.22 68.23 3,074,300
08/19/2015 69.09 70.09 68.48 69.57 3,991,457
08/18/2015 68.98 69.4 68.8 69.03 3,897,360
08/17/2015 68.58 69.56 68.49 69.43 5,630,505
08/14/2015 69.71 69.75 68.425 69.02 3,336,046
08/13/2015 69.85 70.02 69.085 69.35 2,751,620
08/12/2015 69.82 69.91 68.7 69.62 3,390,530
08/11/2015 69.78 69.99 69.41 69.6 1,734,935
08/10/2015 70.57 71.08 69.66 69.8 3,143,389
08/07/2015 70 70.55 69.27 70.32 2,209,902
08/06/2015 70.81 71.19 69.67 70.43 3,413,223
08/05/2015 71.09 71.68 70.7 71.19 3,291,924
08/04/2015 69.87 71 69.87 70.69 4,356,976
08/03/2015 69.06 70.12 68.76 70.06 5,264,045
07/31/2015 69.58 69.6 68.25 69.02 6,772,717
07/30/2015 70.11 70.31 68.92 69.07 12,481,370
07/29/2015 70.72 71.78 70.58 70.88 8,613,973
07/28/2015 71.79 72.31 70.69 71.41 15,151,190
07/27/2015 67.78 72.15 66.61 72 39,968,990
07/24/2015 62.15 62.65 61.711 61.85 1,326,990
07/23/2015 62 63.07 61.97 62.51 1,533,270
07/22/2015 62.97 63.36 62.26 62.51 2,562,214
07/21/2015 63.49 63.7 62.79 63.35 2,069,177
07/20/2015 63.8 63.94 63.3701 63.61 2,206,804
07/17/2015 64 64.18 63.08 63.56 2,565,367
07/16/2015 63.51 64.295 63.41 64.01 2,983,015
07/15/2015 63.49 63.75 63.03 63.42 3,101,838
07/14/2015 63.32 64.06 63.25 63.7 2,257,070
07/13/2015 61.86 64.04 61.81 63.29 5,617,460
07/10/2015 61.96 62.5 61.27 61.38 4,281,236
07/09/2015 61.48 62.92 61.48 62.13 5,499,321
07/08/2015 61.46 61.5 60.51 60.7 2,496,539
07/07/2015 61.68 61.89 60.82 61.55 3,417,069
07/06/2015 61.07 62.3 61.07 61.66 3,529,772
07/02/2015 60.95 61.62 60.85 61.56 4,721,837
07/01/2015 59.4 61.05 59.4 60.95 4,593,223
06/30/2015 59.45 59.86 58.72 59.1 4,620,470
06/29/2015 58.56 60.21 58.47 59.37 5,200,385
06/26/2015 58.98 59.155 58.82 58.91 3,184,523
06/25/2015 59.15 59.63 58.94 58.98 3,078,290
06/24/2015 59.5 60.07 59.24 59.37 3,270,091
06/23/2015 59.71 60.09 59.17 59.8 4,567,700
06/22/2015 60.51 60.59 59.43 59.74 4,756,168
06/19/2015 60.56 60.85 59.87 60 3,620,111
06/18/2015 59.88 60.52 58.7 60.33 6,491,586
06/17/2015 60.62 60.73 59.98 60.15 2,413,649
06/16/2015 60.64 61.04 60.31 60.4 2,542,418
06/15/2015 61.22 61.31 60.44 60.68 2,916,095
06/12/2015 61.04 61.78 60.96 61.63 3,298,760
06/11/2015 60.78 61.39 60.74 61.28 2,549,369
06/10/2015 60.19 60.79 59.98 60.6 2,869,620
06/09/2015 59.97 60.3 59.73 60.05 2,723,617
06/08/2015 60.86 61 60.085 60.15 2,860,879
06/05/2015 61.36 61.87 60.58 60.62 2,493,193
06/04/2015 60.72 62.3 60.47 61.74 5,356,812
06/03/2015 60.61 60.91 60.28 60.74 2,724,237
06/02/2015 60.31 60.9 59.77 60.58 2,548,537
06/01/2015 60.37 60.65 59.81 60.31 2,103,007
05/29/2015 60.58 60.69 59.85 60.1 3,492,101
05/28/2015 60.2 61.24 60.2 60.84 3,641,340
05/27/2015 60 60.75 59.9203 60.7 3,227,282
05/26/2015 60.96 60.96 59.77 59.94 4,079,788
05/22/2015 61.28 61.83 60.775 61.05 2,906,501
05/21/2015 61.17 62.45 61.12 61.42 4,691,888
05/20/2015 60.98 61.12 60.51 61.02 3,485,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?