Quantcast

Historical Stock Prices

TEVA 
$18.82
*  
0.06
0.32%
Get TEVA Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 18.91 18.91 18.51 18.82 4,730,560
01/17/2019 18.65 18.9 18.55 18.76 4,945,022
01/16/2019 18.85 19.1525 18.53 18.65 7,058,057
01/15/2019 18.49 18.99 18.47 18.83 11,798,040
01/14/2019 18.16 18.6 18.155 18.47 7,554,302
01/11/2019 18.21 18.53 18.1301 18.45 8,579,160
01/10/2019 17.9 18.17 17.6601 18.17 7,840,076
01/09/2019 17.75 18.23 17.53 17.96 9,300,852
01/08/2019 17.84 17.87 17.15 17.68 11,201,100
01/07/2019 17.53 18.3 17.19 17.67 13,380,340
01/04/2019 16.82 17.51 16.67 17.37 11,255,560
01/03/2019 16.42 16.84 16.23 16.49 14,808,050
01/02/2019 15.24 16.05 15.2 15.85 7,798,459
12/31/2018 15.76 15.83 15.34 15.42 8,693,664
12/28/2018 15.7 15.895 15.5 15.69 11,026,130
12/27/2018 15.46 15.65 15 15.64 11,842,990
12/26/2018 15.06 15.87 14.72 15.82 18,165,810
12/24/2018 14.88 14.96 14.59 14.59 11,590,200
12/21/2018 15.86 15.86 14.78 15.1 24,681,910
12/20/2018 16.25 16.63 15.56 15.89 20,469,250
12/19/2018 17.17 17.3 16.1 16.29 27,907,290
12/18/2018 17.71 17.94 17 17.01 13,596,250
12/17/2018 18.45 18.45 17.6 17.65 16,755,830
12/14/2018 18.86 19.16 18.28 18.46 9,604,888
12/13/2018 19.05 19.29 18.94 19.02 8,942,898
12/12/2018 18.76 19.34 18.76 18.99 12,168,840
12/11/2018 18.69 18.69 18.17 18.51 15,083,740
12/10/2018 18.95 18.95 17.83 18.44 23,815,160
12/07/2018 20.19 20.33 19.37 19.41 9,157,414
12/06/2018 20.34 20.34 19.42 20.26 17,200,610
12/04/2018 21.52 21.565 20.53 20.55 12,158,810
12/03/2018 21.89 22.02 21.48 21.59 8,358,088
11/30/2018 21.89 21.96 21.53 21.54 7,216,094
11/29/2018 21.78 22.02 21.73 21.9 10,884,210
11/28/2018 21.8 21.8799 21.465 21.84 8,625,817
11/27/2018 21.85 21.885 21.42 21.8 11,243,710
11/26/2018 22.07 22.29 21.7 21.86 7,636,103
11/23/2018 21.87 22.28 21.83 21.94 1,536,107
11/21/2018 21.92 22.28 21.9 22.04 5,633,884
11/20/2018 21.58 22.13 21.58 21.77 8,310,649
11/19/2018 22.14 22.35 21.65 22 8,370,484
11/16/2018 22.49 22.8286 22.12 22.25 9,351,070
11/15/2018 22.66 22.81 22.06 22.62 12,977,250
11/14/2018 23.6 23.75 22.46 22.67 11,829,620
11/13/2018 23.59 23.97 23.38 23.53 13,498,110
11/12/2018 23.5 23.81 23.3 23.69 7,392,431
11/09/2018 23.64 23.68 22.97 23.45 6,637,056
11/08/2018 23.5 23.97 23.25 23.84 11,335,820
11/07/2018 23.1 23.73 23.03 23.73 9,748,066
11/06/2018 23.12 23.32 22.81 23.09 9,749,349
11/05/2018 23 23.34 21.98 22.85 18,398,830
11/02/2018 22.86 23.325 22.48 22.59 11,378,410
11/01/2018 21.16 23.08 21 23 27,279,670
10/31/2018 19.79 20.3 19.51 19.98 16,043,460
10/30/2018 19.66 19.961 19.375 19.76 8,085,438
10/29/2018 19.9 20.279 19.3 19.58 8,227,632
10/26/2018 19.86 20.09 19.34 19.7 11,643,090
10/25/2018 19.83 20.62 19.83 20.3 6,475,038
10/24/2018 21.15 21.49 19.76 19.81 9,772,696
10/23/2018 20.7 21.455 20.57 21.24 9,028,362
10/22/2018 21.51 21.61 21.2 21.23 8,302,949
10/19/2018 21.37 21.765 21.31 21.43 4,090,657
10/18/2018 21.28 21.88 21.135 21.27 10,094,440
*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?

Smart Portfolio