NYSE:TEVA | Historical Stock Price | TEVA PHARMACEUTICAL INDUSTRIES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-02-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.06$0.26$1.17$5.23$23.24$103.401982-02-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.74$2.981,920,000——
1992-12-30$2.80$3.043,321,600——
1992-12-29$2.71$2.95921,600——
1992-12-28$2.66$2.901,068,800——
1992-12-24$2.67$2.911,084,800——
1992-12-23$2.58$2.80694,400——
1992-12-22$2.50$2.72889,600——
1992-12-21$2.50$2.721,646,400——
1992-12-18$2.55$2.774,443,200——
1992-12-17$2.44$2.65747,200——
1992-12-16$2.41$2.621,088,000——
1992-12-15$2.42$2.631,708,800——
1992-12-14$2.47$2.69321,600——
1992-12-11$2.48$2.70950,400——
1992-12-10$2.50$2.722,475,200——
1992-12-09$2.57$2.801,209,600——
1992-12-08$2.57$2.8010,438,400——
1992-12-07$2.55$2.788,873,600——
1992-12-04$2.34$2.55900,800——
1992-12-03$2.34$2.542,840,000——
1992-12-02$2.34$2.541,299,200——
1992-12-01$2.33$2.532,564,800——
1992-11-30$2.38$2.581,470,400——
1992-11-27$2.38$2.59465,600——
1992-11-25$2.38$2.581,648,000——
1992-11-24$2.38$2.581,388,800——
1992-11-23$2.27$2.471,889,600——
1992-11-20$2.13$2.31924,800——
1992-11-19$2.11$2.29620,800——
1992-11-18$2.08$2.26211,200——
1992-11-17$2.02$2.202,284,800——
1992-11-16$2.07$2.25566,400——
1992-11-13$2.09$2.271,097,600——
1992-11-12$2.09$2.27582,400——
1992-11-11$2.08$2.261,875,200——
1992-11-10$2.00$2.17681,600——
1992-11-09$1.98$2.165,748,800——
1992-11-06$2.04$2.224,548,800——
1992-11-05$1.95$2.111,742,400——
1992-11-04$1.89$2.05464,000——
1992-11-03$2.02$2.202,129,600——
1992-11-02$2.06$2.243,948,800——
1992-10-30$2.06$2.24347,200——
1992-10-29$2.06$2.241,336,000——
1992-10-28$2.05$2.23764,800——
1992-10-27$2.07$2.251,414,400——
1992-10-26$2.14$2.331,027,200——
1992-10-23$2.10$2.281,552,000——
1992-10-22$2.06$2.24857,600——
1992-10-21$2.05$2.231,420,800——
1992-10-20$2.03$2.211,155,200——
1992-10-19$2.02$2.193,001,600——
1992-10-16$2.03$2.212,720,000——
1992-10-15$1.97$2.143,032,000——
1992-10-14$1.91$2.073,104,000——
1992-10-13$1.95$2.111,324,800——
1992-10-12$1.92$2.09622,400——
1992-10-09$1.91$2.07996,800——
1992-10-08$1.89$2.051,646,400——
1992-10-07$1.89$2.053,195,200——
1992-10-06$1.86$2.021,502,400——
1992-10-05$1.88$2.059,163,200——
1992-10-02$1.84$1.995,073,600——
1992-10-01$1.81$1.972,776,000——
1992-09-30$1.87$2.03620,800——
1992-09-29$1.83$1.992,059,200——
1992-09-28$1.82$1.98820,800——
1992-09-25$1.82$1.983,176,000——
1992-09-24$1.89$2.051,960,000——
1992-09-23$1.83$1.99811,200——
1992-09-22$1.85$2.014,846,400——
1992-09-21$1.78$1.94873,600——
1992-09-18$1.77$1.921,124,800——
1992-09-17$1.73$1.88264,000——
1992-09-16$1.73$1.88241,600——
1992-09-15$1.70$1.841,819,200——
1992-09-14$1.73$1.881,769,600——
1992-09-11$1.73$1.88408,000——
1992-09-10$1.72$1.871,280,000——
1992-09-09$1.66$1.801,222,400——
1992-09-08$1.64$1.785,555,200——
1992-09-04$1.65$1.7911,436,800——
1992-09-03$1.76$1.913,721,600——
1992-09-02$1.72$1.87724,800——
1992-09-01$1.73$1.88464,000——
1992-08-31$1.73$1.886,857,600——
1992-08-28$1.64$1.78361,600——
1992-08-27$1.63$1.77948,800——
1992-08-26$1.61$1.752,254,400——
1992-08-25$1.59$1.721,457,600——
1992-08-24$1.59$1.731,096,000——
1992-08-21$1.66$1.801,147,200——
1992-08-20$1.67$1.823,585,600——
1992-08-19$1.66$1.803,800,000——
1992-08-18$1.63$1.771,958,400——
1992-08-17$1.59$1.72406,400——
1992-08-14$1.60$1.74724,800——
1992-08-13$1.60$1.741,011,200——
1992-08-12$1.62$1.751,838,400——
1992-08-11$1.60$1.743,801,600——
1992-08-10$1.53$1.661,902,400——
1992-08-07$1.58$1.711,587,200——
1992-08-06$1.55$1.691,875,200——
1992-08-05$1.58$1.715,724,800——
1992-08-04$1.55$1.682,278,400——
1992-08-03$1.54$1.675,371,200——
1992-07-31$1.45$1.582,537,600——
1992-07-30$1.44$1.5610,812,800——
1992-07-29$1.49$1.623,032,000——
1992-07-28$1.47$1.594,272,000——
1992-07-27$1.48$1.614,724,800——
1992-07-24$1.56$1.69566,400——
1992-07-23$1.58$1.711,124,800——
1992-07-22$1.61$1.75532,800——
1992-07-21$1.66$1.802,452,800——
1992-07-20$1.65$1.792,628,800——
1992-07-17$1.61$1.752,188,800——
1992-07-16$1.63$1.773,104,000——
1992-07-15$1.57$1.706,209,600——
1992-07-14$1.61$1.752,222,400——
1992-07-13$1.64$1.784,708,800——
1992-07-10$1.65$1.792,904,000——
1992-07-09$1.65$1.798,097,600——
1992-07-08$1.57$1.703,785,600——
1992-07-07$1.54$1.674,462,400——
1992-07-06$1.54$1.673,041,600——
1992-07-02$1.53$1.665,382,400——
1992-07-01$1.45$1.587,836,800——
1992-06-30$1.45$1.583,888,000——
1992-06-29$1.50$1.631,664,000——
1992-06-26$1.41$1.534,339,200——
1992-06-25$1.38$1.509,408,000——
1992-06-24$1.45$1.587,862,400——
1992-06-23$1.48$1.609,769,600——
1992-06-22$1.38$1.503,366,400——
1992-06-19$1.38$1.494,739,200——
1992-06-18$1.33$1.4411,680,000——
1992-06-17$1.41$1.529,320,000——
1992-06-16$1.41$1.5332,916,800——
1992-06-15$1.51$1.6411,432,000——
1992-06-12$1.56$1.69876,800——
1992-06-11$1.55$1.682,464,000——
1992-06-10$1.55$1.68244,800——
1992-06-09$1.54$1.672,836,800——
1992-06-08$1.58$1.711,132,800——
1992-06-05$1.59$1.72750,400——
1992-06-04$1.59$1.721,473,600——
1992-06-03$1.61$1.75972,800——
1992-06-02$1.63$1.773,598,400——
1992-06-01$1.66$1.801,585,600——
1992-05-29$1.63$1.77600,000——
1992-05-28$1.62$1.756,043,200——
1992-05-27$1.61$1.75812,800——
1992-05-26$1.63$1.761,577,600——
1992-05-22$1.58$1.714,780,800——
1992-05-21$1.56$1.69587,200——
1992-05-20$1.56$1.69852,800——
1992-05-19$1.55$1.69496,000——
1992-05-18$1.53$1.661,776,000——
1992-05-15$1.54$1.671,377,600——
1992-05-14$1.53$1.661,454,400——
1992-05-13$1.58$1.713,980,800——
1992-05-12$1.58$1.712,499,200——
1992-05-11$1.52$1.651,473,600——
1992-05-08$1.50$1.62267,200——
1992-05-07$1.48$1.601,595,200——
1992-05-06$1.48$1.6191,200——
1992-05-05$1.48$1.61395,200——
1992-05-04$1.48$1.61840,000——
1992-05-01$1.47$1.592,408,000——
1992-04-30$1.41$1.521,609,600——
1992-04-29$1.45$1.571,201,600——
1992-04-28$1.48$1.611,513,600——
1992-04-27$1.49$1.62969,600——
1992-04-24$1.45$1.571,076,800——
1992-04-23$1.45$1.571,627,200——
1992-04-22$1.52$1.64492,800——
1992-04-21$1.52$1.652,724,800——
1992-04-20$1.55$1.682,539,200——
1992-04-16$1.59$1.73787,200——
1992-04-15$1.56$1.69472,000——
1992-04-14$1.61$1.74777,600——
1992-04-13$1.59$1.722,048,000——
1992-04-10$1.59$1.73974,400——
1992-04-09$1.58$1.71891,200——
1992-04-08$1.58$1.714,539,200——
1992-04-07$1.56$1.691,275,200——
1992-04-06$1.59$1.721,908,800——
1992-04-03$1.50$1.62576,000——
1992-04-02$1.52$1.64510,400——
1992-04-01$1.53$1.66963,200——
1992-03-31$1.55$1.681,547,200——
1992-03-30$1.58$1.713,171,200——
1992-03-27$1.43$1.551,798,400——
1992-03-26$1.50$1.62948,800——
1992-03-25$1.50$1.621,560,000——
1992-03-24$1.48$1.60921,600——
1992-03-23$1.53$1.66406,400——
1992-03-20$1.55$1.67537,600——
1992-03-19$1.55$1.68704,000——
1992-03-18$1.58$1.71672,000——
1992-03-17$1.52$1.65948,800——
1992-03-16$1.47$1.59961,600——
1992-03-13$1.44$1.56718,400——
1992-03-12$1.48$1.602,912,000——
1992-03-11$1.53$1.661,782,400——
1992-03-10$1.58$1.71716,800——
1992-03-09$1.58$1.711,232,000——
1992-03-06$1.58$1.713,539,200——
1992-03-05$1.64$1.781,865,600——
1992-03-04$1.73$1.876,078,400——
1992-03-03$1.65$1.782,776,000——
1992-03-02$1.61$1.742,483,200——
1992-02-28$1.53$1.66364,800——
1992-02-27$1.55$1.68494,400——
1992-02-26$1.51$1.631,452,800——
1992-02-25$1.46$1.581,003,200——
1992-02-24$1.49$1.611,188,800——
1992-02-21$1.47$1.59955,200——
1992-02-20$1.45$1.57676,800——
1992-02-19$1.47$1.591,582,400——
1992-02-18$1.48$1.601,844,800——
1992-02-14$1.53$1.66680,000——
1992-02-13$1.56$1.69740,800——
1992-02-12$1.56$1.691,272,000——
1992-02-11$1.56$1.69846,400——
1992-02-10$1.56$1.691,361,600——
1992-02-07$1.59$1.714,232,000——
1992-02-06$1.61$1.745,803,200——
1992-02-05$1.48$1.601,963,200——
1992-02-04$1.50$1.622,436,800——
1992-02-03$1.45$1.565,742,400——
1992-01-31$1.38$1.492,920,000——
1992-01-30$1.36$1.47251,200——
1992-01-29$1.33$1.441,603,200——
1992-01-28$1.34$1.442,780,800——
1992-01-27$1.37$1.485,342,400——
1992-01-24$1.46$1.583,564,800——
1992-01-23$1.45$1.562,737,600——
1992-01-22$1.45$1.561,977,600——
1992-01-21$1.42$1.543,760,000——
1992-01-20$1.45$1.573,448,000——
1992-01-17$1.50$1.622,555,200——
1992-01-16$1.48$1.605,276,800——
1992-01-15$1.53$1.6610,064,000——
1992-01-14$1.51$1.636,889,600——
1992-01-13$1.40$1.518,022,400——
1992-01-10$1.45$1.563,369,600——
1992-01-09$1.48$1.6011,654,400——
1992-01-08$1.33$1.4413,788,800——
1992-01-07$1.27$1.374,496,000——
1992-01-06$1.31$1.4214,705,600——
1992-01-03$1.38$1.497,736,000——
1992-01-02$1.39$1.5014,356,800——