|
 Teva Pharmaceutic - [Ticker: TEVA] |     | | Last Trade | 14.01 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.21 (+1.52%) | Open | 13.55 | | High | 14.08 | Low | 13.38 | | Volume | 21,287,058 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 14.01 x 8,100 - 14.02 x 6,000 | | Former Close | 13.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TEVA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,661,600 | 65.98 | 66.59 | 65.76 | 66.30 | 00:00:00 | | 2002-05-29 | 1,154,000 | 65.98 | 67.00 | 65.59 | 66.45 | 00:00:00 | | 2002-05-30 | 1,244,000 | 65.99 | 67.85 | 65.94 | 67.10 | 00:00:00 | | 2002-05-31 | 1,321,600 | 67.25 | 67.88 | 66.76 | 67.03 | 00:00:00 | | 2002-06-03 | 1,234,400 | 67.30 | 67.89 | 66.75 | 66.85 | 00:00:00 | | 2002-06-04 | 1,086,400 | 66.96 | 67.29 | 65.85 | 66.44 | 00:00:00 | | 2002-06-05 | 954,000 | 65.92 | 66.14 | 64.99 | 65.71 | 00:00:00 | | 2002-06-06 | 812,800 | 64.79 | 65.19 | 64.24 | 64.30 | 00:00:00 | | 2002-06-07 | 1,867,600 | 63.20 | 63.50 | 62.90 | 63.14 | 00:00:00 | | 2002-06-10 | 1,412,800 | 62.53 | 63.85 | 62.31 | 62.80 | 00:00:00 | | 2002-06-11 | 1,283,600 | 62.05 | 62.41 | 61.25 | 61.32 | 00:00:00 | | 2002-06-12 | 1,016,400 | 61.75 | 62.60 | 61.67 | 62.38 | 00:00:00 | | 2002-06-13 | 1,014,400 | 62.97 | 63.94 | 62.94 | 63.01 | 00:00:00 | | 2002-06-14 | 1,375,200 | 62.82 | 64.14 | 62.48 | 64.00 | 00:00:00 | | 2002-06-17 | 1,345,600 | 64.46 | 66.00 | 64.41 | 65.90 | 00:00:00 | | 2002-06-18 | 1,285,600 | 65.56 | 66.62 | 65.40 | 66.00 | 00:00:00 | | 2002-06-19 | 1,168,000 | 65.10 | 65.70 | 64.05 | 64.05 | 00:00:00 | | 2002-06-20 | 1,338,400 | 63.84 | 64.09 | 63.34 | 63.34 | 00:00:00 | | 2002-06-21 | 1,107,200 | 63.39 | 64.29 | 63.10 | 63.42 | 00:00:00 | | 2002-06-24 | 1,071,200 | 63.00 | 63.94 | 62.93 | 63.10 | 00:00:00 | | 2002-06-25 | 886,400 | 63.84 | 63.95 | 63.21 | 63.48 | 00:00:00 | | 2002-06-26 | 1,355,600 | 62.88 | 64.74 | 62.75 | 64.55 | 00:00:00 | | 2002-06-27 | 2,381,600 | 64.69 | 67.01 | 64.69 | 66.87 | 00:00:00 | | 2002-06-28 | 2,443,200 | 66.55 | 68.16 | 66.55 | 66.78 | 00:00:00 | | 2002-07-01 | 2,037,200 | 66.59 | 67.69 | 65.52 | 65.56 | 00:00:00 | | 2002-07-02 | 2,516,800 | 65.72 | 65.98 | 64.65 | 65.20 | 00:00:00 | | 2002-07-03 | 1,848,800 | 65.06 | 65.65 | 65.05 | 65.52 | 00:00:00 | | 2002-07-05 | 846,800 | 65.30 | 66.80 | 65.29 | 66.55 | 00:00:00 | | 2002-07-08 | 1,606,400 | 65.80 | 66.62 | 65.79 | 66.20 | 00:00:00 | | 2002-07-09 | 1,525,600 | 66.36 | 66.49 | 64.25 | 64.70 | 00:00:00 | | 2002-07-10 | 3,814,400 | 64.35 | 64.45 | 60.58 | 61.50 | 00:00:00 | | 2002-07-11 | 6,902,400 | 58.82 | 61.00 | 57.15 | 60.99 | 00:00:00 | | 2002-07-12 | 2,900,800 | 60.75 | 63.11 | 60.75 | 61.80 | 00:00:00 | | 2002-07-15 | 2,600,800 | 62.00 | 62.89 | 60.34 | 62.40 | 00:00:00 | | 2002-07-16 | 3,045,200 | 62.96 | 64.50 | 61.04 | 64.15 | 00:00:00 | | 2002-07-17 | 2,486,400 | 64.49 | 64.90 | 62.13 | 62.75 | 00:00:00 | | 2002-07-18 | 2,680,000 | 62.80 | 62.95 | 61.76 | 62.65 | 00:00:00 | | 2002-07-19 | 1,703,600 | 62.58 | 62.70 | 61.63 | 61.76 | 00:00:00 | | 2002-07-22 | 3,036,000 | 61.92 | 62.11 | 59.16 | 59.75 | 00:00:00 | | 2002-07-23 | 1,896,400 | 59.95 | 60.64 | 58.50 | 59.02 | 00:00:00 | | 2002-07-24 | 2,975,200 | 58.51 | 59.74 | 57.56 | 59.40 | 00:00:00 | | 2002-07-25 | 1,344,000 | 59.52 | 60.84 | 59.04 | 59.99 | 00:00:00 | | 2002-07-26 | 1,118,800 | 60.10 | 61.55 | 59.99 | 60.96 | 00:00:00 | | 2002-07-29 | 3,264,800 | 62.00 | 65.41 | 62.00 | 65.29 | 00:00:00 | | 2002-07-30 | 2,508,800 | 64.49 | 65.68 | 64.10 | 65.45 | 00:00:00 | | 2002-07-31 | 2,978,800 | 64.51 | 67.33 | 64.44 | 66.70 | 00:00:00 | | 2002-08-01 | 1,661,600 | 66.24 | 67.78 | 66.10 | 67.50 | 00:00:00 | | 2002-08-02 | 1,798,400 | 67.45 | 67.70 | 65.35 | 65.53 | 00:00:00 | | 2002-08-05 | 1,138,800 | 64.90 | 65.45 | 64.56 | 64.85 | 00:00:00 | | 2002-08-06 | 1,236,800 | 65.22 | 66.45 | 65.16 | 66.07 | 00:00:00 | | 2002-08-07 | 1,564,000 | 66.05 | 67.08 | 65.70 | 66.85 | 00:00:00 | | 2002-08-08 | 2,572,800 | 66.50 | 68.10 | 66.40 | 67.20 | 00:00:00 | | 2002-08-09 | 984,800 | 67.47 | 68.20 | 66.73 | 67.59 | 00:00:00 | | 2002-08-12 | 1,234,000 | 66.43 | 68.18 | 66.30 | 67.91 | 00:00:00 | | 2002-08-13 | 3,352,000 | 67.49 | 68.98 | 67.40 | 68.53 | 00:00:00 | | 2002-08-14 | 2,302,000 | 68.14 | 68.76 | 67.55 | 67.93 | 00:00:00 | | 2002-08-15 | 1,328,000 | 67.82 | 69.25 | 67.60 | 68.24 | 00:00:00 | | 2002-08-16 | 1,457,600 | 68.32 | 69.28 | 67.97 | 68.39 | 00:00:00 | | 2002-08-19 | 1,336,400 | 68.40 | 69.25 | 68.40 | 68.78 | 00:00:00 | | 2002-08-20 | 1,945,600 | 68.80 | 69.00 | 68.15 | 68.15 | 00:00:00 | | 2002-08-21 | 1,595,600 | 68.10 | 68.80 | 66.91 | 67.72 | 00:00:00 | | 2002-08-22 | 2,071,200 | 67.21 | 67.81 | 66.60 | 66.96 | 00:00:00 | | 2002-08-23 | 1,880,800 | 66.77 | 67.69 | 66.28 | 66.90 | 00:00:00 | | 2002-08-26 | 781,600 | 66.89 | 67.37 | 66.60 | 67.28 | 00:00:00 | | 2002-08-27 | 649,600 | 67.10 | 67.50 | 66.20 | 66.30 | 00:00:00 | | 2002-08-28 | 607,200 | 66.08 | 66.60 | 65.59 | 66.04 | 00:00:00 | | 2002-08-29 | 746,800 | 65.68 | 66.99 | 65.11 | 66.75 | 00:00:00 | | 2002-08-30 | 767,600 | 66.74 | 66.99 | 66.26 | 66.30 | 00:00:00 | | 2002-09-03 | 1,004,800 | 65.87 | 65.88 | 64.56 | 64.98 | 00:00:00 | | 2002-09-04 | 1,019,600 | 65.00 | 65.93 | 65.00 | 65.40 | 00:00:00 | | 2002-09-05 | 760,000 | 65.38 | 65.55 | 64.70 | 65.06 | 00:00:00 | | 2002-09-06 | 1,001,600 | 65.37 | 66.45 | 65.25 | 66.01 | 00:00:00 | | 2002-09-09 | 1,591,200 | 66.00 | 67.40 | 65.94 | 66.80 | 00:00:00 | | 2002-09-10 | 879,600 | 66.65 | 67.10 | 66.35 | 66.80 | 00:00:00 | | 2002-09-11 | 594,000 | 67.00 | 67.73 | 66.89 | 67.20 | 00:00:00 | | 2002-09-12 | 1,774,400 | 67.20 | 68.19 | 66.67 | 67.90 | 00:00:00 | | 2002-09-13 | 1,728,800 | 67.71 | 69.20 | 67.70 | 68.78 | 00:00:00 | | 2002-09-16 | 1,549,600 | 68.85 | 69.90 | 68.80 | 68.87 | 00:00:00 | | 2002-09-17 | 1,091,200 | 69.03 | 69.30 | 68.55 | 68.56 | 00:00:00 | | 2002-09-18 | 2,151,200 | 67.10 | 68.80 | 67.09 | 68.35 | 00:00:00 | | 2002-09-19 | 1,000,000 | 67.97 | 68.40 | 66.82 | 67.15 | 00:00:00 | | 2002-09-20 | 1,427,600 | 67.35 | 68.12 | 67.16 | 67.60 | 00:00:00 | | 2002-09-23 | 1,492,400 | 67.36 | 67.90 | 67.25 | 67.61 | 00:00:00 | | 2002-09-24 | 1,486,400 | 67.00 | 68.16 | 66.72 | 67.87 | 00:00:00 | | 2002-09-25 | 2,332,400 | 68.02 | 68.76 | 67.77 | 68.74 | 00:00:00 | | 2002-09-26 | 1,522,400 | 68.65 | 69.25 | 68.30 | 69.23 | 00:00:00 | | 2002-09-27 | 2,021,600 | 69.00 | 69.94 | 68.05 | 68.18 | 00:00:00 | | 2002-09-30 | 3,284,800 | 67.09 | 67.22 | 65.90 | 67.00 | 00:00:00 | | 2002-10-01 | 2,416,800 | 67.29 | 68.95 | 66.24 | 68.85 | 00:00:00 | | 2002-10-02 | 2,383,200 | 68.55 | 68.63 | 67.80 | 68.17 | 00:00:00 | | 2002-10-03 | 1,153,600 | 67.87 | 68.34 | 67.30 | 68.07 | 00:00:00 | | 2002-10-04 | 997,200 | 68.15 | 68.35 | 67.00 | 67.26 | 00:00:00 | | 2002-10-07 | 1,126,400 | 66.55 | 67.00 | 65.83 | 66.20 | 00:00:00 | | 2002-10-08 | 2,079,200 | 66.36 | 66.55 | 65.25 | 66.14 | 00:00:00 | | 2002-10-09 | 1,396,400 | 65.94 | 66.95 | 65.53 | 65.98 | 00:00:00 | | 2002-10-10 | 1,119,200 | 66.52 | 67.65 | 65.96 | 67.51 | 00:00:00 | | 2002-10-11 | 1,263,200 | 67.64 | 68.14 | 66.96 | 67.03 | 00:00:00 | | 2002-10-14 | 2,487,600 | 65.96 | 66.56 | 65.28 | 66.30 | 00:00:00 | | 2002-10-15 | 3,427,600 | 66.60 | 67.50 | 65.23 | 65.63 | 00:00:00 | | 2002-10-16 | 3,144,800 | 65.34 | 65.64 | 64.26 | 64.90 | 00:00:00 | | 2002-10-17 | 2,618,000 | 65.75 | 66.50 | 65.45 | 65.91 | 00:00:00 | | 2002-10-18 | 1,394,400 | 65.60 | 67.05 | 65.31 | 66.89 | 00:00:00 | | 2002-10-21 | 3,009,600 | 67.40 | 68.84 | 67.40 | 67.80 | 00:00:00 | | 2002-10-22 | 1,436,000 | 67.91 | 68.63 | 67.80 | 68.40 | 00:00:00 | | 2002-10-23 | 1,205,600 | 68.23 | 69.18 | 68.16 | 68.83 | 00:00:00 | | 2002-10-24 | 999,200 | 69.20 | 69.48 | 68.26 | 68.26 | 00:00:00 | | 2002-10-25 | 919,200 | 68.45 | 69.08 | 68.04 | 68.04 | 00:00:00 | | 2002-10-28 | 1,132,800 | 68.10 | 69.00 | 67.92 | 68.82 | 00:00:00 | | 2002-10-29 | 4,532,800 | 69.00 | 71.49 | 68.80 | 71.05 | 00:00:00 | | 2002-10-30 | 15,001,200 | 73.49 | 76.88 | 73.00 | 73.65 | 00:00:00 | | 2002-10-31 | 7,044,000 | 73.11 | 77.71 | 73.05 | 77.43 | 00:00:00 | | 2002-11-01 | 5,746,400 | 77.70 | 78.57 | 76.36 | 76.53 | 00:00:00 | | 2002-11-04 | 3,958,400 | 76.74 | 77.98 | 76.60 | 76.71 | 00:00:00 | | 2002-11-05 | 6,015,200 | 75.52 | 75.90 | 73.81 | 75.65 | 00:00:00 | | 2002-11-06 | 14,516,800 | 76.04 | 76.90 | 74.62 | 76.35 | 00:00:00 | | 2002-11-07 | 14,415,600 | 76.32 | 76.33 | 71.45 | 73.68 | 00:00:00 | | 2002-11-08 | 3,317,600 | 73.80 | 74.86 | 73.47 | 73.69 | 00:00:00 | | 2002-11-11 | 3,159,200 | 74.10 | 74.20 | 71.59 | 72.01 | 00:00:00 | | 2002-11-12 | 4,984,000 | 72.45 | 73.40 | 72.05 | 72.71 | 00:00:00 | | 2002-11-13 | 16,812,800 | 70.75 | 72.40 | 70.50 | 72.31 | 00:00:00 | | 2002-11-14 | 4,522,400 | 72.96 | 74.88 | 72.95 | 74.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
