Quantcast

Historical Stock Prices

TEVA 
$22.25
*  
0.37
1.64%
Get TEVA Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 21.7 21.7 20.87 21.19 13,092,710
10/16/2018 21.92 22.28 21.91 22.26 5,486,235
10/15/2018 21.32 21.79 21.3 21.74 7,880,204
10/12/2018 20.89 21.55 20.78 21.38 11,355,890
10/11/2018 20.81 21.1 20.305 20.45 12,132,850
10/10/2018 21.05 21.34 20.92 21.08 8,778,656
10/09/2018 21.36 21.48 20.71 21.23 11,465,030
10/08/2018 21.46 21.61 21 21.37 8,211,889
10/05/2018 21.75 21.795 21.13 21.5 7,280,170
10/04/2018 21.62 22.19 21.62 21.84 13,770,880
10/03/2018 22.09 22.1 21.51 21.61 10,986,020
10/02/2018 21.5 22.255 21.42 21.81 16,053,150
10/01/2018 22.01 22.16 21.42 21.46 15,528,690
09/28/2018 21.28 21.62 21.24 21.54 11,424,690
09/27/2018 22 22.02 21.2 21.24 22,594,600
09/26/2018 23.25 23.28 21.63 21.96 27,698,020
09/25/2018 23.89 24.2 23.25 23.27 8,708,341
09/24/2018 24.24 24.41 23.62 23.86 9,955,321
09/21/2018 24.75 24.96 24.24 24.36 9,110,534
09/20/2018 24.61 25 24.52 24.83 9,167,207
09/19/2018 24.46 25.13 24.31 24.64 17,160,390
09/18/2018 23.29 24.51 23.08 24.46 21,111,650
09/17/2018 24.1 24.54 23.32 23.43 29,317,400
09/14/2018 22.45 22.885 21.88 22.85 11,265,690
09/13/2018 22.44 22.57 22.18 22.21 10,348,790
09/12/2018 22 22.37 21.81 22.2 10,756,260
09/11/2018 21 22.05 20.9 21.88 13,708,060
09/10/2018 21.63 21.69 21.05 21.06 7,649,371
09/07/2018 21.3 21.8 21.02 21.5 9,715,525
09/06/2018 22.6 22.665 21.55 21.75 16,065,290
09/05/2018 22.58 22.92 22.45 22.64 6,843,375
09/04/2018 22.72 22.89 22.35 22.7 8,605,984
08/31/2018 23.03 23.2 22.86 22.91 5,365,307
08/30/2018 23.33 23.505 23.05 23.13 5,540,633
08/29/2018 23.44 23.45 23.05 23.29 6,404,297
08/28/2018 23.1 23.71 22.86 23.48 10,582,560
08/27/2018 23.35 23.44 22.91 23.08 12,515,780
08/24/2018 23.91 23.9944 22.92 23.02 15,215,670
08/23/2018 24.5 24.59 23.72 23.8 20,009,260
08/22/2018 25.1 25.1 24.27 24.51 12,598,270
08/21/2018 25.73 25.96 25.01 25.17 12,716,980
08/20/2018 24.41 25.66 24.3 25.65 17,755,690
08/17/2018 24.17 24.37 23.45 24.22 16,472,170
08/16/2018 22.72 24.29 22.47 24.11 29,567,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TEVA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio