Teva Pharmaceutical Industries Limited Historical Stock Prices

TEVA 
$54.02
*  
0.52
0.97%
Get TEVA Alerts
*Delayed - data as of Aug. 1, 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: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  53.48  54.75  53.44  54.02 6,060,585
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
02/26/2014 48.19 48.94 48.035 48.16 6,029,423
02/25/2014 48.07 48.84 48.03 48.33 5,421,244
02/24/2014 47.92 48.55 47.89 48.2 5,166,511
02/21/2014 48.4 48.98 47.92 48.45 6,513,911
02/20/2014 46.47 49.23 46.42 48.2 15,269,150
02/19/2014 45.37 47.79 45.37 46.74 11,475,460
02/18/2014 45.2 46.59 45.1 45.67 8,899,472
02/14/2014 43.9 44.55 43.87 44.19 4,055,483
02/13/2014 43.98 44.34 43.76 43.85 2,925,326
02/12/2014 43.95 44.44 43.61 44.07 4,608,371
02/11/2014 43.78 44.41 43.49 44 6,886,036
02/10/2014 43.43 44.58 43.22 44.05 9,241,458
02/07/2014 44.2 44.86 43.9 44.52 7,712,523
02/06/2014 45.43 45.85 44.3 44.69 7,346,611
02/05/2014 44.5 45.43 44.125 45.39 8,566,188
02/04/2014 44.35 44.51 43.96 44.44 5,356,504
02/03/2014 44.47 45.17 43.92 44.01 7,192,671
01/31/2014 45.09 45.22 44.53 44.63 6,694,517
01/30/2014 45.025 45.84 44.79 45.58 7,873,813
01/29/2014 45.22 45.98 44.59 44.95 11,114,770
01/28/2014 43.99 44.67 43.89 44.1 6,433,663
01/27/2014 43.15 44.14 43.15 43.75 5,821,457
01/24/2014 43.95 43.99 42.76 42.93 7,529,620
01/23/2014 43.98 44.25 43.36 44.01 7,591,707
01/22/2014 45.04 45.29 44.05 44.31 8,289,971
01/21/2014 44.6 45.46 44.58 45.31 7,285,593
01/17/2014 43.39 44.4301 43.39 44.27 5,181,210
01/16/2014 43.84 44.09 43.35 43.55 5,531,438
01/15/2014 43.84 44.46 43.26 44.01 10,290,620
01/14/2014 41.45 45.12 41.315 44.21 14,673,650
01/13/2014 41.99 42.05 41.32 41.43 3,680,532
01/10/2014 41.7 42 41.18 41.87 5,378,711
01/09/2014 40.97 41.61 40.83 41.57 8,368,280
01/08/2014 41.27 41.59 40.7701 41.05 10,300,770
01/07/2014 40.4 41.335 40.36 41.21 6,085,475
01/06/2014 39.9 40.54 39.64 40.49 4,404,175
01/03/2014 40.27 40.38 39.88 39.88 2,084,302
01/02/2014 40.02 40.485 39.8 40.26 4,325,731
12/31/2013 40.03 40.2 39.92 40.08 2,036,684
12/30/2013 39.74 40.14 39.6 40.09 3,571,911
12/27/2013 39.92 39.96 39.62 39.89 3,025,563
12/26/2013 39.64 40.09 39.53 39.71 2,919,253
12/24/2013 39.15 40.01 38.97 39.77 3,156,465
12/23/2013 39.51 39.67 38.98 39.05 4,960,764
12/20/2013 39.25 39.65 39.19 39.51 4,771,759
12/19/2013 39.7 39.82 39.2 39.36 4,211,278
12/18/2013 39.86 39.96 39.45 39.84 4,692,732
12/17/2013 39.66 40.1 39.53 39.84 4,734,011
12/16/2013 39.8 39.925 39.6 39.72 3,095,902
12/13/2013 39.58 39.95 39.41 39.82 4,925,507
12/12/2013 39.98 40 39.39 39.51 3,603,702
12/11/2013 41.03 41.15 39.73 39.91 6,785,649
12/10/2013 40.2 41.45 40.06 41.03 14,679,960
12/09/2013 39.73 40.25 39.34 40.15 5,835,544
12/06/2013 40.19 40.19 39.63 39.65 5,766,745
12/05/2013 40.07 40.16 39.64 39.93 5,343,914
12/04/2013 40.08 40.29 39.92 40.03 4,551,620
12/03/2013 40.68 40.71 40.04 40.2 6,093,764
12/02/2013 40.68 40.88 40.55 40.63 3,666,672
11/29/2013 40.6 40.9 40.48 40.76 2,081,725
11/27/2013 40.68 40.91 40.48 40.7 3,812,177
11/26/2013 40.42 40.74 40.05 40.7 5,709,925
11/25/2013 40.54 40.735 40.37 40.43 3,067,889
11/22/2013 40.03 40.66 39.82 40.63 7,429,772
11/21/2013 40.03 40.405 39.96 40 5,606,266
11/20/2013 40.07 40.57 39.95 40.5 13,989,410
11/19/2013 38.28 39.02 38.25 38.97 7,382,293
11/18/2013 38 38.27 37.89 38.2 4,522,934
11/15/2013 38.28 38.46 38.09 38.28 3,744,894
11/14/2013 38.23 38.68 38.14 38.35 5,635,944
11/13/2013 37.72 38.5 37.59 38.39 8,585,353
11/12/2013 37.45 37.77 37.28 37.75 5,225,458
11/11/2013 37.25 37.41 37.06 37.26 3,120,124
11/08/2013 37.02 37.69 36.9 37.27 5,084,299
11/07/2013 37.04 37.59 36.95 37.01 6,530,214
11/06/2013 37.49 37.49 36.5 36.92 9,045,828
11/05/2013 36.27 37.03 36.26 36.97 5,590,858
11/04/2013 36.97 37 36.52 36.59 8,095,720
11/01/2013 37.32 37.43 37.01 37.12 10,081,210
10/31/2013 37.6 37.75 36.65 37.09 19,658,620
10/30/2013 37.94 39 37.68 37.7 51,805,830
10/29/2013 40.85 41.17 40.84 41.02 3,605,905
10/28/2013 41.16 41.41 40.96 41.03 6,709,547
10/25/2013 40.4 41.74 40.27 41.7 7,991,196
10/24/2013 40.08 40.36 40.03 40.32 3,761,247
10/23/2013 40.32 40.43 39.98 40.18 2,435,639
10/22/2013 40.14 40.685 40.12 40.39 3,543,319
10/21/2013 39.95 40.5 39.95 40.21 3,111,397
10/18/2013 40.19 40.33 39.89 40 4,525,646
10/17/2013 39.88 40.39 39.865 40.26 3,124,449
10/16/2013 39.56 40.18 39.49 39.87 4,788,903
10/15/2013 39.81 40.04 39.42 39.52 4,666,755
10/14/2013 40.42 41.01 40.24 40.36 4,728,701
10/11/2013 40.46 41.16 40.25 41.04 6,494,237
10/10/2013 40.35 40.85 39.87 40.59 11,278,060
10/09/2013 39.26 39.51 38.84 39.2 5,590,784
10/08/2013 38.72 39.45 38.65 38.78 6,342,919
10/07/2013 38.46 38.66 38.25 38.62 5,786,491
10/04/2013 37.92 38.5 37.77 38.46 2,626,331
10/03/2013 37.77 38.23 37.48 37.91 5,980,058
10/02/2013 37.7 37.7 37.45 37.61 3,781,321
10/01/2013 37.84 37.9 37.64 37.69 2,970,440
09/30/2013 37.85 37.9 37.5 37.78 2,376,392
09/27/2013 37.94 38.455 37.94 38.02 1,787,869
09/26/2013 38.22 38.37 37.88 37.93 1,861,169
09/25/2013 38.77 38.87 38.13 38.16 3,113,793
09/24/2013 38 38.925 37.92 38.72 5,103,543
09/23/2013 37.96 38.1 37.63 38.01 2,969,162
09/20/2013 37.46 37.81 37.41 37.72 2,430,550
09/19/2013 37.68 37.7099 37.38 37.43 2,340,207
09/18/2013 37.59 37.79 37.36 37.71 4,082,620
09/17/2013 38 38 37.47 37.62 5,091,784
09/16/2013 38.27 38.34 37.73 37.88 5,104,648
09/13/2013 38.51 38.85 38.19 38.34 2,828,839
09/12/2013 38.46 39.09 38.18 38.88 3,281,967
09/11/2013 38.05 38.78 38.05 38.5 2,179,063
09/10/2013 38.26 38.31 38 38.05 2,872,337
09/09/2013 38.45 38.5 38.02 38.18 2,887,143
09/06/2013 38.73 38.84 38.54 38.54 2,250,059
09/05/2013 38.5 38.85 38.33 38.69 1,906,522
09/04/2013 38.38 38.52 38.23 38.42 1,436,005
09/03/2013 38.29 38.665 38.2 38.35 2,155,845
08/30/2013 38.37 38.44 38.18 38.22 2,265,567
08/29/2013 38.32 38.545 38.13 38.18 1,687,068
08/28/2013 38.18 38.625 38.03 38.21 2,531,465
08/27/2013 38.23 38.61 38.13 38.31 2,773,797
08/26/2013 38.19 39.22 38.19 38.77 3,637,264
08/23/2013 38.51 38.61 38.06 38.3 2,924,145
08/22/2013 38.38 38.68 38.2 38.46 2,215,729
08/21/2013 38.9 38.96 38.22 38.3 4,207,256
08/20/2013 39.6 39.69 39.1 39.13 3,778,154
08/19/2013 39.73 40.12 39.55 39.59 3,906,249
08/16/2013 40.05 40.37 39.97 40.06 4,744,931
08/15/2013 39.63 40.52 39.54 40.38 5,023,056
08/14/2013 39.56 40.0655 39.51 39.85 2,726,291
08/13/2013 39.8 39.94 39.56 39.67 2,546,993
08/12/2013 40.07 40.09 39.45 39.8 4,016,726
08/09/2013 39.16 40.75 39.11 40.43 8,968,253
08/08/2013 38.85 39.26 38.79 39.15 4,306,578
08/07/2013 38.38 38.99 38.35 38.85 2,906,399
08/06/2013 38.38 38.58 38.24 38.45 5,167,382
08/05/2013 38.56 38.79 38.3 38.51 5,448,052
08/02/2013 39.3 39.38 38.83 38.9 4,661,670
08/01/2013 39.24 39.5 39.01 39.42 5,088,061
07/31/2013 39.33 39.7487 39.27 39.7 3,091,997
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?