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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.34$48.324,549,900——
2012-12-28$37.20$48.144,358,200——
2012-12-27$36.95$47.825,247,700——
2012-12-26$37.42$48.432,888,900——
2012-12-24$37.79$48.911,948,300——
2012-12-21$37.97$49.146,070,200——
2012-12-20$38.00$49.185,864,000——
2012-12-19$38.27$49.535,490,000——
2012-12-18$38.56$49.905,799,100——
2012-12-17$38.39$49.686,574,300——
2012-12-14$38.10$49.318,798,500——
2012-12-13$38.84$50.2612,578,900——
2012-12-12$39.47$51.0820,865,300——
2012-12-11$41.67$53.937,709,500——
2012-12-10$42.52$55.035,831,900——
2012-12-07$42.42$54.905,077,400——
2012-12-06$41.94$54.285,684,700——
2012-12-05$41.48$53.685,071,400——
2012-12-04$41.44$53.635,006,000——
2012-12-03$40.55$52.484,962,100——
2012-11-30$40.35$52.2212,834,100——
2012-11-29$40.22$52.052,542,900——
2012-11-28$40.56$52.493,273,100——
2012-11-27$40.52$52.443,363,600——
2012-11-26$40.12$51.922,652,000——
2012-11-23$39.71$51.391,260,800——
2012-11-21$39.34$50.911,795,600——
2012-11-20$39.47$51.083,548,100——
2012-11-19$38.76$50.162,683,900——
2012-11-16$38.29$49.552,981,800——
2012-11-15$38.63$49.992,973,200——
2012-11-14$38.63$49.994,904,800——
2012-11-13$39.48$51.092,949,600——
2012-11-12$40.20$51.691,661,800——
2012-11-09$40.18$51.673,070,100——
2012-11-08$40.35$51.892,301,500——
2012-11-07$40.68$52.313,144,800——
2012-11-06$40.96$52.673,236,400——
2012-11-05$41.14$52.903,287,300——
2012-11-02$41.49$53.352,811,400——
2012-11-01$41.31$53.123,813,000——
2012-10-31$40.42$51.984,279,000——
2012-10-26$40.39$51.943,048,100——
2012-10-25$40.74$52.392,601,600——
2012-10-24$40.63$52.253,003,900——
2012-10-23$40.12$51.594,725,800——
2012-10-22$40.83$52.503,676,000——
2012-10-19$40.49$52.073,106,000——
2012-10-18$41.41$53.254,018,400——
2012-10-17$40.80$52.463,217,800——
2012-10-16$40.23$51.733,849,700——
2012-10-15$39.45$50.732,056,700——
2012-10-12$39.44$50.711,753,100——
2012-10-11$39.49$50.782,717,100——
2012-10-10$39.65$50.992,277,400——
2012-10-09$39.69$51.042,929,700——
2012-10-08$40.34$51.871,502,900——
2012-10-05$40.12$51.593,246,100——
2012-10-04$40.53$52.124,047,400——
2012-10-03$40.79$52.452,964,000——
2012-10-02$41.22$53.001,677,000——
2012-10-01$41.10$52.852,372,500——
2012-09-28$41.41$53.252,890,000——
2012-09-27$41.23$53.023,263,500——
2012-09-26$40.59$52.193,521,600——
2012-09-25$41.00$52.724,933,300——
2012-09-24$40.23$51.732,428,600——
2012-09-21$40.03$51.472,490,000——
2012-09-20$40.07$51.532,431,600——
2012-09-19$40.05$51.502,488,500——
2012-09-18$40.29$51.814,556,100——
2012-09-17$39.95$51.373,214,100——
2012-09-14$40.70$52.343,646,200——
2012-09-13$40.67$52.302,032,900——
2012-09-12$40.32$51.851,724,600——
2012-09-11$40.61$52.222,109,000——
2012-09-10$40.62$52.233,310,100——
2012-09-07$40.42$51.983,471,600——
2012-09-06$39.85$51.243,954,800——
2012-09-05$39.51$50.812,477,200——
2012-09-04$39.70$51.051,695,700——
2012-08-31$39.58$50.901,639,900——
2012-08-30$39.56$50.872,404,300——
2012-08-29$40.20$51.691,845,800——
2012-08-28$40.16$51.642,246,000——
2012-08-27$40.40$51.951,849,700——
2012-08-24$40.41$51.962,034,300——
2012-08-23$40.43$51.992,349,500——
2012-08-22$40.38$51.922,395,500——
2012-08-21$40.40$51.952,131,900——
2012-08-20$40.72$52.362,078,600——
2012-08-17$40.42$51.982,297,100——
2012-08-16$40.65$52.272,264,300——
2012-08-15$40.50$52.081,674,400——
2012-08-14$40.64$52.261,579,400——
2012-08-13$40.69$52.322,052,700——
2012-08-10$41.15$52.592,189,400——
2012-08-09$41.15$52.594,231,600——
2012-08-08$40.25$51.442,550,700——
2012-08-07$40.39$51.624,620,300——
2012-08-06$40.50$51.765,262,500——
2012-08-03$39.51$50.505,992,500——
2012-08-02$39.55$50.556,758,800——
2012-08-01$40.87$52.243,825,000——
2012-07-31$40.89$52.261,798,500——
2012-07-30$41.22$52.681,594,900——
2012-07-27$41.33$52.822,846,000——
2012-07-26$40.48$51.742,605,300——
2012-07-25$40.48$51.741,929,500——
2012-07-24$40.49$51.751,996,000——
2012-07-23$40.73$52.062,328,200——
2012-07-20$41.61$53.181,721,600——
2012-07-19$41.82$53.452,270,200——
2012-07-18$42.13$53.853,302,500——
2012-07-17$42.34$54.117,686,200——
2012-07-16$41.14$52.583,389,900——
2012-07-13$40.38$51.612,645,500——
2012-07-12$40.07$51.213,848,800——
2012-07-11$39.43$50.401,929,900——
2012-07-10$39.29$50.222,818,600——
2012-07-09$39.25$50.172,417,200——
2012-07-06$39.30$50.233,180,300——
2012-07-05$40.16$51.333,810,600——
2012-07-03$40.05$51.193,836,400——
2012-07-02$39.25$50.173,604,300——
2012-06-29$39.44$50.413,787,400——
2012-06-28$39.14$50.026,145,400——
2012-06-27$39.04$49.905,537,400——
2012-06-26$39.31$50.248,246,200——
2012-06-25$39.72$50.7714,000,400——
2012-06-22$38.01$48.582,397,200——
2012-06-21$37.74$48.243,706,800——
2012-06-20$37.78$48.294,926,800——
2012-06-19$38.00$48.577,940,000——
2012-06-18$37.95$48.505,116,800——
2012-06-15$37.87$48.407,724,300——
2012-06-14$38.22$48.854,389,300——
2012-06-13$38.54$49.263,140,900——
2012-06-12$38.81$49.603,507,600——
2012-06-11$38.94$49.771,805,400——
2012-06-08$39.20$50.103,077,700——
2012-06-07$39.02$49.872,755,400——
2012-06-06$39.62$50.642,967,100——
2012-06-05$39.05$49.912,826,000——
2012-06-04$38.92$49.744,724,000——
2012-06-01$39.01$49.867,409,200——
2012-05-31$39.19$50.095,459,100——
2012-05-30$39.20$50.109,175,800——
2012-05-29$38.10$48.7029,462,500——
2012-05-25$38.61$49.353,715,000——
2012-05-24$38.69$49.459,979,800——
2012-05-23$38.58$49.314,472,800——
2012-05-22$39.18$50.083,988,200——
2012-05-21$38.98$49.824,112,200——
2012-05-18$38.90$49.725,152,800——
2012-05-17$38.79$49.586,160,800——
2012-05-16$40.00$50.794,730,800——
2012-05-15$40.34$51.225,372,900——
2012-05-14$40.67$51.645,131,100——
2012-05-11$41.81$53.093,569,000——
2012-05-10$42.05$53.396,067,400——
2012-05-09$42.19$53.5710,875,200——
2012-05-08$44.47$56.473,511,400——
2012-05-07$44.39$56.363,181,600——
2012-05-04$44.44$56.432,924,800——
2012-05-03$45.39$57.632,709,100——
2012-05-02$45.74$58.082,759,200——
2012-05-01$45.87$58.243,038,000——
2012-04-30$45.77$58.122,221,100——
2012-04-27$45.63$57.942,022,900——
2012-04-26$45.61$57.912,891,000——
2012-04-25$45.51$57.793,366,100——
2012-04-24$45.35$57.582,803,300——
2012-04-23$45.20$57.392,308,500——
2012-04-20$45.08$57.243,607,100——
2012-04-19$45.64$57.953,296,000——
2012-04-18$45.16$57.343,185,800——
2012-04-17$45.80$58.154,501,700——
2012-04-16$45.05$57.204,805,000——
2012-04-13$44.19$56.113,533,300——
2012-04-12$44.58$56.613,608,900——
2012-04-11$44.12$56.022,468,700——
2012-04-10$43.86$55.694,897,700——
2012-04-09$44.50$56.502,212,200——
2012-04-05$45.06$57.221,775,700——
2012-04-04$44.89$57.003,434,500——
2012-04-03$45.22$57.422,593,000——
2012-04-02$45.58$57.883,653,300——
2012-03-30$45.06$57.224,197,200——
2012-03-29$44.13$56.033,007,000——
2012-03-28$44.15$56.063,124,800——
2012-03-27$44.05$55.933,541,700——
2012-03-26$43.90$55.743,873,000——
2012-03-23$43.07$54.693,630,800——
2012-03-22$43.15$54.792,966,300——
2012-03-21$43.21$54.873,725,800——
2012-03-20$43.06$54.683,121,200——
2012-03-19$43.29$54.973,025,300——
2012-03-16$43.08$54.707,240,900——
2012-03-15$43.44$55.164,560,100——
2012-03-14$43.80$55.626,530,600——
2012-03-13$44.44$56.434,428,500——
2012-03-12$44.74$56.812,560,900——
2012-03-09$44.92$57.042,916,700——
2012-03-08$44.84$56.942,440,000——
2012-03-07$44.93$57.052,614,800——
2012-03-06$44.68$56.733,344,000——
2012-03-05$45.06$57.223,306,800——
2012-03-02$45.25$57.463,902,100——
2012-03-01$45.29$57.513,610,200——
2012-02-29$44.81$56.904,147,400——
2012-02-28$44.97$57.103,852,800——
2012-02-27$44.38$56.354,110,000——
2012-02-24$44.59$56.623,297,500——
2012-02-23$44.53$56.543,644,200——
2012-02-22$44.50$56.174,216,500——
2012-02-21$45.24$57.105,095,900——
2012-02-17$44.65$56.354,205,600——
2012-02-16$44.15$55.726,564,300——
2012-02-15$45.04$56.8510,181,000——
2012-02-14$43.52$54.935,570,900——
2012-02-13$44.00$55.534,005,200——
2012-02-10$44.16$55.744,970,700——
2012-02-09$44.66$56.373,822,700——
2012-02-08$44.94$56.724,912,300——
2012-02-07$44.81$56.564,857,100——
2012-02-06$45.36$57.253,162,900——
2012-02-03$45.71$57.693,260,200——
2012-02-02$45.91$57.943,806,200——
2012-02-01$46.04$58.115,284,900——
2012-01-31$45.14$56.973,434,000——
2012-01-30$44.93$56.714,419,000——
2012-01-27$44.91$56.685,977,400——
2012-01-26$45.45$57.364,788,700——
2012-01-25$46.09$58.173,638,000——
2012-01-24$45.87$57.893,581,800——
2012-01-23$45.83$57.843,592,200——
2012-01-20$45.83$57.845,694,700——
2012-01-19$45.79$57.794,688,900——
2012-01-18$45.40$57.305,099,200——
2012-01-17$44.87$56.634,590,700——
2012-01-13$44.55$56.234,135,100——
2012-01-12$44.26$55.863,994,900——
2012-01-11$43.95$55.477,131,800——
2012-01-10$44.84$56.596,853,500——
2012-01-09$44.89$56.666,869,100——
2012-01-06$43.84$55.333,704,700——
2012-01-05$43.81$55.295,480,700——
2012-01-04$43.55$54.979,472,200——
2012-01-03$43.10$54.409,499,400——