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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.02$3.32964,000——
1994-12-29$2.98$3.28792,800——
1994-12-28$2.95$3.251,869,600——
1994-12-27$2.89$3.181,828,000——
1994-12-23$2.91$3.191,162,400——
1994-12-22$2.86$3.141,236,800——
1994-12-21$2.92$3.211,367,200——
1994-12-20$2.93$3.221,488,800——
1994-12-19$2.92$3.211,221,600——
1994-12-16$2.92$3.211,683,200——
1994-12-15$2.98$3.271,773,600——
1994-12-14$2.98$3.282,567,200——
1994-12-13$2.94$3.231,294,400——
1994-12-12$2.92$3.21993,600——
1994-12-09$2.91$3.191,557,600——
1994-12-08$2.86$3.141,282,400——
1994-12-07$2.91$3.191,707,200——
1994-12-06$2.89$3.187,164,800——
1994-12-05$3.03$3.331,709,600——
1994-12-02$3.06$3.37829,600——
1994-12-01$3.13$3.43958,400——
1994-11-30$3.17$3.49869,600——
1994-11-29$3.16$3.471,241,600——
1994-11-28$3.13$3.431,192,000——
1994-11-25$3.09$3.401,326,400——
1994-11-23$3.10$3.414,112,800——
1994-11-22$3.06$3.374,112,800——
1994-11-21$3.13$3.431,848,800——
1994-11-18$3.23$3.55741,600——
1994-11-17$3.20$3.52744,800——
1994-11-16$3.27$3.59933,600——
1994-11-15$3.27$3.59670,400——
1994-11-14$3.33$3.651,110,400——
1994-11-11$3.44$3.773,072,800——
1994-11-10$3.38$3.701,753,600——
1994-11-09$3.40$3.735,472,800——
1994-11-08$3.25$3.561,776,000——
1994-11-07$3.17$3.481,725,600——
1994-11-04$3.14$3.441,926,400——
1994-11-03$3.18$3.491,238,400——
1994-11-02$3.23$3.551,728,000——
1994-11-01$3.34$3.66790,400——
1994-10-31$3.41$3.74433,600——
1994-10-28$3.44$3.771,432,800——
1994-10-27$3.38$3.701,151,200——
1994-10-26$3.36$3.68695,200——
1994-10-25$3.38$3.702,058,400——
1994-10-24$3.45$3.79944,800——
1994-10-21$3.47$3.80847,200——
1994-10-20$3.47$3.802,229,600——
1994-10-19$3.45$3.781,383,200——
1994-10-18$3.44$3.771,952,000——
1994-10-17$3.42$3.753,669,600——
1994-10-14$3.45$3.791,779,200——
1994-10-13$3.50$3.842,536,000——
1994-10-12$3.59$3.943,153,600——
1994-10-11$3.59$3.9412,712,800——
1994-10-10$3.70$4.066,964,800——
1994-10-07$3.70$4.057,997,600——
1994-10-06$3.53$3.874,462,400——
1994-10-05$3.48$3.822,201,600——
1994-10-04$3.52$3.862,435,200——
1994-10-03$3.66$4.012,837,600——
1994-09-30$3.55$3.891,795,200——
1994-09-29$3.41$3.742,368,800——
1994-09-28$3.48$3.822,327,200——
1994-09-27$3.49$3.83882,400——
1994-09-26$3.44$3.771,472,000——
1994-09-23$3.50$3.84563,200——
1994-09-22$3.53$3.87619,200——
1994-09-21$3.53$3.871,214,400——
1994-09-20$3.59$3.943,255,200——
1994-09-19$3.69$4.04710,400——
1994-09-16$3.73$4.101,380,800——
1994-09-15$3.84$4.223,239,200——
1994-09-14$3.73$4.103,060,800——
1994-09-13$3.66$4.011,480,000——
1994-09-12$3.56$3.91653,600——
1994-09-09$3.66$4.011,136,800——
1994-09-08$3.73$4.101,265,600——
1994-09-07$3.72$4.081,831,200——
1994-09-06$3.69$4.04736,800——
1994-09-02$3.56$3.91369,600——
1994-09-01$3.61$3.96404,800——
1994-08-31$3.59$3.941,638,400——
1994-08-30$3.68$4.04652,000——
1994-08-29$3.64$3.991,180,000——
1994-08-26$3.63$3.981,908,800——
1994-08-25$3.58$3.922,651,200——
1994-08-24$3.55$3.893,018,400——
1994-08-23$3.55$3.894,232,000——
1994-08-22$3.45$3.795,269,600——
1994-08-19$3.27$3.586,046,400——
1994-08-18$3.22$3.536,028,000——
1994-08-17$3.31$3.633,966,400——
1994-08-16$3.31$3.6311,237,600——
1994-08-15$3.49$3.831,538,400——
1994-08-12$3.49$3.83537,600——
1994-08-11$3.52$3.861,650,400——
1994-08-10$3.50$3.843,924,000——
1994-08-09$3.47$3.80916,800——
1994-08-08$3.45$3.78406,400——
1994-08-05$3.50$3.832,420,800——
1994-08-04$3.61$3.954,389,600——
1994-08-03$3.64$3.991,712,000——
1994-08-02$3.63$3.971,096,000——
1994-08-01$3.59$3.931,032,000——
1994-07-29$3.50$3.832,326,400——
1994-07-28$3.48$3.823,773,600——
1994-07-27$3.40$3.727,932,800——
1994-07-26$3.73$4.086,454,400——
1994-07-25$3.73$4.097,677,600——
1994-07-22$3.44$3.76912,800——
1994-07-21$3.36$3.681,530,400——
1994-07-20$3.22$3.52138,400——
1994-07-19$3.23$3.541,476,000——
1994-07-18$3.19$3.49726,400——
1994-07-15$3.20$3.511,383,200——
1994-07-14$3.19$3.491,782,400——
1994-07-13$3.16$3.461,064,000——
1994-07-12$3.14$3.44832,800——
1994-07-11$3.17$3.471,395,200——
1994-07-08$3.11$3.40663,200——
1994-07-07$3.05$3.341,051,200——
1994-07-06$3.06$3.351,688,000——
1994-07-05$2.91$3.181,092,800——
1994-07-01$3.00$3.28407,200——
1994-06-30$3.00$3.282,441,600——
1994-06-29$3.01$3.29446,400——
1994-06-28$3.00$3.28527,200——
1994-06-27$3.00$3.28535,200——
1994-06-24$3.03$3.321,484,000——
1994-06-23$3.02$3.30922,400——
1994-06-22$3.00$3.28823,200——
1994-06-21$2.97$3.251,032,000——
1994-06-20$2.95$3.231,156,800——
1994-06-17$3.08$3.37242,400——
1994-06-16$3.09$3.38494,400——
1994-06-15$3.05$3.34554,400——
1994-06-14$3.00$3.281,515,200——
1994-06-13$3.09$3.391,880,800——
1994-06-10$3.15$3.451,848,800——
1994-06-09$3.11$3.401,635,200——
1994-06-08$3.06$3.352,846,400——
1994-06-07$3.05$3.344,128,800——
1994-06-06$2.91$3.181,998,400——
1994-06-03$3.06$3.356,336,800——
1994-06-02$2.92$3.203,367,200——
1994-06-01$2.94$3.225,667,200——
1994-05-31$2.86$3.134,880,000——
1994-05-27$3.03$3.32958,400——
1994-05-26$2.97$3.251,751,200——
1994-05-25$2.86$3.132,280,000——
1994-05-24$2.83$3.103,982,400——
1994-05-23$2.85$3.121,088,800——
1994-05-20$2.91$3.182,192,000——
1994-05-19$2.92$3.20896,000——
1994-05-18$2.94$3.222,491,200——
1994-05-17$2.95$3.23636,000——
1994-05-16$3.03$3.32466,400——
1994-05-13$3.09$3.394,423,200——
1994-05-12$2.96$3.241,963,200——
1994-05-11$2.95$3.233,162,400——
1994-05-10$3.05$3.349,368,000——
1994-05-09$2.81$3.085,895,200——
1994-05-06$2.95$3.238,567,200——
1994-05-05$3.18$3.482,705,600——
1994-05-04$3.36$3.684,234,400——
1994-05-03$3.42$3.752,371,200——
1994-05-02$3.36$3.683,295,200——
1994-04-29$3.36$3.681,118,400——
1994-04-28$3.27$3.58716,000——
1994-04-26$3.23$3.54488,000——
1994-04-25$3.23$3.54623,200——
1994-04-22$3.17$3.471,264,800——
1994-04-21$3.09$3.39984,800——
1994-04-20$3.06$3.353,089,600——
1994-04-19$3.01$3.292,336,800——
1994-04-18$2.98$3.271,680,000——
1994-04-15$2.97$3.251,508,800——
1994-04-14$2.95$3.231,284,000——
1994-04-13$2.84$3.112,811,200——
1994-04-12$3.03$3.321,804,800——
1994-04-11$3.14$3.44525,600——
1994-04-08$3.19$3.493,958,400——
1994-04-07$3.30$3.611,600,800——
1994-04-06$3.23$3.542,033,600——
1994-04-05$3.27$3.582,376,800——
1994-04-04$3.09$3.392,665,600——
1994-03-31$3.13$3.424,475,200——
1994-03-30$3.23$3.542,866,400——
1994-03-29$3.39$3.712,130,400——
1994-03-28$3.42$3.752,140,800——
1994-03-25$3.31$3.633,295,200——
1994-03-24$3.25$3.566,740,800——
1994-03-23$3.23$3.549,632,000——
1994-03-22$3.53$3.872,043,200——
1994-03-21$3.69$4.042,482,400——
1994-03-18$3.80$4.162,096,000——
1994-03-17$3.94$4.312,060,000——
1994-03-16$4.13$4.523,432,000——
1994-03-15$3.98$4.361,211,200——
1994-03-14$3.78$4.143,101,600——
1994-03-11$3.78$4.142,891,200——
1994-03-10$3.83$4.194,324,000——
1994-03-09$3.88$4.247,945,600——
1994-03-08$3.78$4.142,417,600——
1994-03-07$4.00$4.371,667,200——
1994-03-04$4.08$4.462,392,800——
1994-03-03$4.05$4.431,189,600——
1994-03-02$4.09$4.484,179,200——
1994-03-01$4.20$4.604,511,200——
1994-02-28$4.17$4.564,357,600——
1994-02-25$4.17$4.565,616,800——
1994-02-24$4.28$4.681,721,600——
1994-02-23$4.23$4.632,872,800——
1994-02-22$4.19$4.581,270,400——
1994-02-18$3.97$4.343,159,200——
1994-02-17$3.94$4.314,590,400——
1994-02-16$4.20$4.602,889,600——
1994-02-15$4.16$4.542,817,600——
1994-02-14$4.05$4.431,123,200——
1994-02-11$4.06$4.441,141,600——
1994-02-10$4.11$4.496,980,800——
1994-02-09$3.94$4.312,235,200——
1994-02-08$4.03$4.412,296,000——
1994-02-07$4.03$4.414,934,400——
1994-02-04$4.11$4.499,027,200——
1994-02-03$4.11$4.494,727,200——
1994-02-02$3.94$4.311,120,000——
1994-02-01$3.91$4.273,309,600——
1994-01-31$3.97$4.343,024,000——
1994-01-28$3.81$4.173,072,000——
1994-01-27$3.73$4.083,483,200——
1994-01-26$3.59$3.933,777,600——
1994-01-25$3.55$3.882,792,000——
1994-01-24$3.61$3.952,488,000——
1994-01-21$3.66$4.002,493,600——
1994-01-20$3.64$3.981,680,000——
1994-01-19$3.69$4.032,355,200——
1994-01-18$3.84$4.203,526,400——
1994-01-17$3.72$4.071,636,800——
1994-01-14$3.69$4.03360,800——
1994-01-13$3.66$4.00720,000——
1994-01-12$3.59$3.93772,800——
1994-01-11$3.53$3.862,895,200——
1994-01-10$3.50$3.831,624,000——
1994-01-07$3.63$3.96484,000——
1994-01-06$3.64$3.981,532,800——
1994-01-05$3.75$4.101,064,800——
1994-01-04$3.75$4.10703,200——
1994-01-03$3.78$4.131,423,200——