Historical Stock Prices

TEVA 
$57.02
*  
0.53
0.94%
Get TEVA Alerts
*Delayed - data as of Feb. 27, 2015  -  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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 56.45 57.195 56.45 57.02 6,487,418
02/26/2015 56.57 56.84 56.4 56.49 7,370,142
02/25/2015 56.59 56.67 56.17 56.52 4,896,673
02/24/2015 56.34 57.11 56.21 56.78 4,689,764
02/23/2015 56.39 57.09 56.39 56.55 3,672,329
02/20/2015 56.32 56.735 56.1 56.55 3,103,730
02/19/2015 56.69 56.98 55.22 56.24 5,180,988
02/18/2015 57.05 57.14 56.46 56.93 2,281,208
02/17/2015 56.31 57.36 56.02 57 4,310,900
02/13/2015 56.92 57.28 56.54 56.77 4,869,677
02/12/2015 56.88 57.4 56.87 57.35 4,531,906
02/11/2015 56.78 57.25 56.51 56.88 3,041,643
02/10/2015 56.36 57.57 56.21 57.16 3,869,816
02/09/2015 57.61 57.79 56.26 56.36 5,104,481
02/06/2015 58.01 58.2 57.42 57.6 4,902,159
02/05/2015 57.14 58.19 56.61 57.54 7,456,269
02/04/2015 56.87 57 56.27 56.47 4,947,787
02/03/2015 57.5 57.65 56.75 57.01 5,087,218
02/02/2015 56.83 57.56 56.34 57.3 3,118,615
01/30/2015 57.43 57.8 56.84 56.86 3,537,159
01/29/2015 58.37 58.42 56.92 57.56 2,341,718
01/28/2015 59.28 59.32 57.84 57.93 2,890,719
01/27/2015 58.92 59.3 58.24 59.06 5,218,115
01/26/2015 58.71 59.2975 57.68 59 5,838,330
01/23/2015 58.54 61.9 58.15 59.88 6,049,241
01/22/2015 58.2 58.947 58 58.49 3,428,778
01/21/2015 58.17 58.78 57.5 58.49 4,649,805
01/20/2015 57.44 59.9 56.95 58.44 10,587,340
01/16/2015 56.69 57.82 56.5 57.73 3,304,017
01/15/2015 57.42 57.95 57.11 57.19 4,550,043
01/14/2015 56.7 57.67 56.19 56.7 7,025,350
01/13/2015 57.66 57.96 56.46 57.06 2,947,895
01/12/2015 56.69 57.55 56.67 57.01 3,116,331
01/09/2015 58.16 58.16 56.04 56.72 3,301,011
01/08/2015 57.75 58.13 57.3 57.6 4,588,925
01/07/2015 55.54 57.3 55.5 57.22 7,171,035
01/06/2015 55.36 55.72 54.53 54.93 5,751,631
01/05/2015 56 56.06 55.02 55.09 3,556,234
01/02/2015 57.23 57.55 55.88 56.22 2,599,414
12/31/2014 57.2 57.56 57.03 57.51 2,065,938
12/30/2014 57 57.6 56.664 56.97 1,265,759
12/29/2014 57.21 57.61 56.96 57.14 1,589,022
12/26/2014 57.05 57.67 56.955 57.18 913,846
12/24/2014 57.15 57.71 56.75 57.09 1,072,632
12/23/2014 58.54 58.95 56.25 56.76 4,253,021
12/22/2014 57.98 58.69 57.25 58.26 3,800,329
12/19/2014 57 58.61 56.54 58 6,051,274
12/18/2014 56.02 56.77 55.92 56.65 4,224,282
12/17/2014 55.37 55.89 54.48 55.75 4,407,740
12/16/2014 55.29 56.49 55.11 55.15 4,138,946
12/15/2014 55.42 55.9269 54.84 55.62 7,047,406
12/12/2014 56.9 56.94 55.888 55.92 6,734,139
12/11/2014 56.75 57.28 56.5 56.84 5,499,824
12/10/2014 57.41 57.41 56.08 56.39 3,501,795
12/09/2014 57.07 57.38 56 57.34 3,015,964
12/08/2014 57.4 57.64 57.05 57.29 3,242,572
12/05/2014 57.46 58.1 57.43 57.88 2,053,677
12/04/2014 57.34 57.99 57.32 57.5 2,509,809
12/03/2014 56.92 57.58 56.92 57.28 2,367,893
12/02/2014 56.78 57.29 56.7 56.83 2,549,741
12/01/2014 56.85 57.13 56.7 56.71 2,508,401
11/28/2014 56.86 57.24 56.81 56.98 1,683,558
11/26/2014 56.52 57.08 56.52 56.81 1,673,455
11/25/2014 57.08 57.12 56.425 56.58 2,873,453
11/24/2014 57.22 57.44 56.66 57.23 3,387,067
11/21/2014 57.22 57.81 56.94 57.4 3,628,207
11/20/2014 57.03 57.3798 56.64 56.72 4,201,422
11/19/2014 57.42 57.555 57.11 57.25 2,420,235
11/18/2014 57.27 58.61 56.99 57.23 5,778,523
11/17/2014 56.7 58.05 56.7 57.24 3,703,930
11/14/2014 57.37 57.75 56.8 57.07 3,025,852
11/13/2014 58 58.5 57.02 57.17 5,445,525
11/12/2014 57.74 58.56 57.72 58.44 4,960,529
11/11/2014 57.82 58.6 57.81 58.19 4,507,352
11/10/2014 57.92 58.38 57.46 58.04 5,584,080
11/07/2014 57.07 58.175 56.95 57.7 6,540,523
11/06/2014 57.96 58.87 57.78 58.72 6,665,321
11/05/2014 57.77 58.13 57.63 57.79 4,555,420
11/04/2014 57.49 58.25 57.03 57.99 5,788,511
11/03/2014 55.69 58.03 55.67 57.8 8,164,561
10/31/2014 56.89 57.1 55.92 56.47 7,774,799
10/30/2014 53.92 56.7 53.89 56.47 8,452,653
10/29/2014 54.77 55.48 54.07 54.49 3,626,688
10/28/2014 54.34 54.995 54.13 54.8 2,932,172
10/27/2014 53.41 54.48 53.41 54 2,769,217
10/24/2014 53.72 54.15 53.01 53.62 2,917,570
10/23/2014 53.53 54.06 53.41 53.6 2,465,002
10/22/2014 52.99 54.05 52.88 53.21 3,597,287
10/21/2014 52.19 53.3 51.72 53.26 4,399,925
10/20/2014 51.56 52.2 51.14 51.69 4,270,993
10/17/2014 52.01 53 50.7301 51.14 4,843,152
10/16/2014 48.92 52.23 48.74 51.56 4,844,524
10/15/2014 48.94 50.1 47.36 50.09 5,015,625
10/14/2014 50.02 50.7 49.07 49.9 4,027,622
10/13/2014 52.14 52.145 49.82 49.86 6,081,346
10/10/2014 52.4 52.65 51.73 51.81 3,324,963
10/09/2014 54.07 54.38 52.5 52.82 3,847,703
10/08/2014 52.31 54.13 51.89 54.08 5,072,754
10/07/2014 53.76 53.87 52.69 52.73 2,587,628
10/06/2014 54.66 55.06 53.325 53.47 2,755,409
10/03/2014 54.59 55.14 54.54 54.93 3,385,664
10/02/2014 53.13 55.02 53.11 54.23 6,604,481
10/01/2014 53.79 53.95 52.85 52.99 3,054,314
09/30/2014 53.77 54.25 53.46 53.75 4,320,104
09/29/2014 53.15 54.24 53.041 53.56 3,087,024
09/26/2014 53.46 53.68 53.03 53.55 2,930,747
09/25/2014 53.73 54 53.28 53.46 3,194,771
09/24/2014 52.36 53.98 52.01 53.74 5,080,147
09/23/2014 51.07 52.65 50.98 52.38 3,776,961
09/22/2014 51.86 52.01 50.97 51.05 3,866,666
09/19/2014 52.33 52.57 52.05 52.16 5,402,875
09/18/2014 52.55 52.58 52.22 52.41 2,434,864
09/17/2014 52.23 52.52 51.85 52.37 2,576,711
09/16/2014 51.37 52.52 51.15 52.23 3,730,979
09/15/2014 51.83 52.05 51.27 51.38 2,836,122
09/12/2014 51.49 52.11 51.12 52.08 3,170,434
09/11/2014 50.93 51.52 50.87 51.46 5,969,514
09/10/2014 51.15 51.35 50.39 51.1 5,423,184
09/09/2014 52.43 52.48 50.94 51.02 4,222,094
09/08/2014 52.22 52.73 51.53 52.58 3,307,105
09/05/2014 51.56 52.17 50.92 51.98 3,889,102
09/04/2014 52.64 52.74 50.97 51.15 6,478,169
09/03/2014 52.32 52.97 52.02 52.64 2,364,327
09/02/2014 52.34 52.98 52.05 52.14 2,763,960
08/29/2014 52.4 52.54 52 52.52 1,464,547
08/28/2014 51.99 52.225 51.89 52.1 1,661,462
08/27/2014 52.34 52.85 52.135 52.28 1,447,384
08/26/2014 52.28 52.61 52.06 52.22 1,675,102
08/25/2014 53.26 53.37 52.16 52.23 3,683,693
08/22/2014 53.61 54 53.35 53.45 1,752,643
08/21/2014 53.22 53.97 53.17 53.61 2,756,653
08/20/2014 52.51 53.4 52.42 52.99 2,643,969
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
05/16/2014 49.28 50 49.28 49.81 3,441,899
05/15/2014 50.07 50.51 49.46 50.07 4,025,226
05/14/2014 51.2 51.21 50.345 50.53 4,867,641
05/13/2014 50.15 51.3694 50.1 51.2 4,501,392
05/12/2014 49.61 50.22 49.43 49.99 3,671,630
05/09/2014 49.86 50.13 48.8099 49.25 4,256,591
05/08/2014 50.33 50.77 49.88 50 2,941,658
05/07/2014 49.65 50.65 49.285 50.38 5,832,023
05/06/2014 51.61 51.61 49.57 49.58 6,047,796
05/05/2014 49.8 50.69 49.4 50.65 4,191,731
05/02/2014 50.91 50.94 49.08 49.86 7,360,231
05/01/2014 49.46 51.22 49.31 50.97 13,003,660
04/30/2014 49.59 49.91 48.66 48.86 8,034,276
04/29/2014 49.19 49.71 49.08 49.56 6,337,607
04/28/2014 48.67 49.83 48.67 49.32 8,875,674
04/25/2014 49.78 50.07 48.35 48.69 8,071,312
04/24/2014 50.51 50.57 49.8 49.84 3,815,605
04/23/2014 51.22 51.73 50.67 50.67 3,444,795
04/22/2014 50.8 52.175 50.79 51.45 6,738,616
04/21/2014 50.2 51.28 49.92 50.67 5,625,557
04/17/2014 50.14 50.97 50.04 50.85 5,092,001
04/16/2014 50.04 50.52 49.9 49.91 6,623,126
04/15/2014 50.21 50.64 48.89 49.61 6,230,260
04/14/2014 50.06 50.67 49.15 49.95 6,808,191
04/11/2014 50.46 50.87 49.62 50.33 6,542,511
04/10/2014 52.26 52.625 50.88 51.01 6,133,993
04/09/2014 51.14 52.46 50.9 52.19 5,459,461
04/08/2014 51.77 52.0215 49.76 50.9 12,292,630
04/07/2014 52.72 53.46 51.425 51.51 8,588,295
04/04/2014 54.39 54.62 52.61 53 7,399,493
04/03/2014 52.95 54.1 52.64 54.06 8,064,995
04/02/2014 53.08 54.7 53.05 53.32 11,479,410
04/01/2014 52.55 53.1 51.63 53.07 7,677,123
03/31/2014 49.6 52.94 49.6 52.84 13,643,790
03/28/2014 49.4 50.18 49.06 49.45 3,945,821
03/27/2014 48.64 49.315 48.5 49.14 4,223,982
03/26/2014 49.86 50.23 48.53 48.88 6,714,764
03/25/2014 49.3 49.64 49.08 49.6 3,645,812
03/24/2014 49.64 49.8 48.3 49.13 4,570,577
03/21/2014 49.83 50.08 49.275 49.41 5,019,098
03/20/2014 50.02 50.415 49.74 49.83 6,232,344
03/19/2014 50.53 50.82 50.01 50.22 7,044,650
03/18/2014 49.37 50.2 49.2 49.91 5,778,845
03/17/2014 49.01 49.54 49.01 49.36 3,857,144
03/14/2014 48.56 49.24 48.5 48.88 8,234,082
03/13/2014 48.94 49.14 47.795 47.96 8,498,171
03/12/2014 49.22 49.29 48.34 48.76 4,373,571
03/11/2014 50 50.12 49.26 49.26 4,533,754
03/10/2014 49.71 50.29 49.09 50.02 5,406,390
03/07/2014 50.49 50.7 49.235 49.3 10,379,620
03/06/2014 50.54 51.41 49.77 49.82 9,572,526
03/05/2014 49.31 50.28 49.28 49.8 7,970,621
03/04/2014 49.18 49.58 48.71 49.41 7,200,487
03/03/2014 49.09 49.55 48.59 48.79 5,489,989
02/28/2014 49.45 50.7 49.43 49.89 13,703,910
02/27/2014 48.32 49.4 48.02 49.29 8,687,448
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?