$64.41 +1.16 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
4/24/201563.1764.5262.8064.418,786,956
4/23/201562.9263.5362.8763.253,871,316
4/22/201563.2163.7262.5063.017,898,949
4/21/201564.5065.7463.3264.1624,022,949
4/20/201563.9264.4062.8163.295,337,118
4/17/201562.3666.9762.2464.9115,765,696
4/16/201566.0066.6262.9063.4914,905,802
4/15/201566.3566.5065.7665.973,259,273
4/14/201566.3966.5565.4866.062,972,474
4/13/201566.3866.3965.7666.024,266,989
4/10/201567.2667.2665.4466.375,511,069
4/9/201566.8768.7566.7667.1410,795,083
4/8/201564.3367.3264.0066.5213,455,705
4/7/201565.0265.1264.1464.254,110,343
4/6/201563.5164.7663.3064.435,109,118
4/2/201562.8063.9762.7563.804,571,234
4/1/201562.7062.7261.3162.543,870,560
3/31/201562.8063.4761.9462.305,772,796
3/30/201561.7764.0861.7362.528,496,267
3/27/201562.1662.7661.8061.984,458,592
3/26/201561.5763.0561.3362.426,860,777
3/25/201562.6262.8461.2761.273,814,448
3/24/201562.8463.0362.2562.574,196,476
3/23/201562.7063.0762.0162.655,175,143
3/20/201562.0062.4061.3262.102,977,079
3/19/201561.8762.1761.1261.552,801,316
3/18/201561.2862.1160.8261.854,150,346
3/17/201560.3361.8560.1761.455,036,303
3/16/201559.8160.7659.8160.414,856,506
3/13/201559.7560.4059.2760.006,586,198
3/12/201558.0360.3857.9860.2112,317,470
3/11/201556.4058.2556.1857.617,350,634
3/10/201556.7056.7055.9356.203,596,938
3/9/201556.7757.0056.4356.791,976,837
3/6/201556.4956.5855.7956.403,494,861
3/5/201556.6056.9456.4056.511,853,366
3/4/201556.3256.7156.1056.564,385,088
3/3/201556.8256.9656.1056.463,170,546
3/2/201556.9757.5056.5057.163,567,563
2/27/201556.4557.2056.4557.026,487,418
2/26/201556.5756.8456.4056.497,370,342
2/25/201556.5956.6756.1756.524,896,673
2/24/201556.3457.1156.2156.784,689,914
2/23/201556.3957.0956.3956.553,672,329
2/20/201556.3256.7456.1056.553,103,730
2/19/201556.6956.9855.2256.245,180,988
2/18/201557.0557.1456.4656.932,281,208
2/17/201556.3157.3656.0257.004,310,900
2/13/201556.9257.2856.5456.774,869,677
2/12/201556.8857.4056.8757.354,531,906
2/11/201556.7857.2556.5156.883,041,643
2/10/201556.3657.5756.2157.163,870,066
2/9/201557.6157.7956.2656.365,104,981
2/6/201558.0158.2057.4257.604,902,159
2/5/201557.1458.1956.6157.547,456,269
2/4/201556.8757.0056.2756.474,947,787
2/3/201557.5057.6556.7557.015,089,518
2/2/201556.8357.5656.3457.303,118,615
1/30/201557.4357.8056.8456.863,537,159
1/29/201558.3758.4256.9257.562,341,718
1/28/201559.2859.3257.8457.932,890,719
1/27/201558.9259.3058.2459.065,218,165
1/26/201558.7159.3057.6859.005,838,330
1/23/201558.5461.9058.1559.886,069,263
1/22/201558.2058.9558.0058.493,428,778
1/21/201558.1758.7857.5058.494,649,805
1/20/201557.4459.9056.9558.4410,587,344
1/16/201556.6957.8256.5057.733,304,017
1/15/201557.4257.9557.1157.194,550,043
1/14/201556.7057.6756.1956.707,025,350
1/13/201557.6657.9656.4657.062,947,895
1/12/201556.6957.5556.6757.013,116,331
1/9/201558.1658.1656.0456.723,301,011
1/8/201557.7558.1357.3057.604,588,925
1/7/201555.5457.3055.5057.227,171,035
1/6/201555.3655.7254.5354.935,751,651
1/5/201556.0056.0655.0255.094,005,114
1/2/201557.2357.5555.8856.222,599,514
12/31/201457.2057.5657.0357.512,065,938
12/30/201457.0057.6056.6656.971,265,759
12/29/201457.2157.6156.9657.141,589,022
12/26/201457.0557.6756.9657.18913,846
12/24/201457.1557.7156.7557.091,072,632
12/23/201458.5458.9556.2556.764,253,021
12/22/201457.9858.6957.2558.263,801,804
12/19/201457.0058.6156.5458.006,051,274
12/18/201456.0256.7755.9256.654,229,490
12/17/201455.3755.8954.4855.754,407,740
12/16/201455.2956.4955.1155.154,144,446
12/15/201455.4255.9354.8455.627,059,818
12/12/201456.9056.9455.8955.926,734,189
12/11/201456.7557.2856.5056.845,499,824
12/10/201457.4157.4156.0856.393,501,795
12/9/201457.0757.3856.0057.343,015,964
12/8/201457.4057.6457.0557.293,242,572
12/5/201457.4658.1057.4357.882,053,677
12/4/201457.3457.9957.3257.502,509,909
12/3/201456.9257.5856.9257.282,381,594
12/2/201456.7857.2956.7056.832,549,741
12/1/201456.8557.1356.7056.712,520,842
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center