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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.65$14.418,103,700——
2020-12-30$9.60$14.345,919,500——
2020-12-29$9.55$14.266,494,700——
2020-12-28$9.71$14.507,786,000——
2020-12-24$9.83$14.683,108,700——
2020-12-23$9.77$14.595,043,500——
2020-12-22$9.60$14.347,595,300——
2020-12-21$9.79$14.627,245,000——
2020-12-18$10.01$14.959,098,500——
2020-12-17$10.30$15.383,997,600——
2020-12-16$10.35$15.454,451,900——
2020-12-15$10.44$15.595,536,000——
2020-12-14$10.31$15.406,317,000——
2020-12-11$10.33$15.438,590,400——
2020-12-10$10.57$15.787,443,600——
2020-12-09$10.65$15.9013,461,300——
2020-12-08$11.04$16.4917,398,400——
2020-12-07$10.06$15.027,844,200——
2020-12-04$10.28$15.358,284,400——
2020-12-03$9.98$14.908,039,400——
2020-12-02$9.66$14.426,864,500——
2020-12-01$9.41$14.056,265,200——
2020-11-30$9.51$14.2010,301,100——
2020-11-27$9.82$14.662,922,500——
2020-11-25$9.75$14.566,691,000——
2020-11-24$9.86$14.728,575,300——
2020-11-23$9.61$14.357,778,700——
2020-11-20$9.48$14.166,880,900——
2020-11-19$9.35$13.967,641,300——
2020-11-18$9.48$14.167,613,200——
2020-11-17$9.78$14.607,442,900——
2020-11-16$9.63$14.385,437,000——
2020-11-13$9.49$14.1710,377,300——
2020-11-12$9.51$14.206,103,400——
2020-11-11$9.53$14.238,374,500——
2020-11-10$9.62$14.3612,064,200——
2020-11-09$9.67$14.4418,558,000——
2020-11-06$9.12$13.6225,503,900——
2020-11-05$8.61$12.8619,772,500——
2020-11-04$9.21$13.759,608,500——
2020-11-03$8.88$13.265,985,700——
2020-11-02$8.80$13.147,883,700——
2020-10-30$8.72$13.028,538,000——
2020-10-29$8.74$13.057,677,300——
2020-10-28$8.76$13.089,887,300——
2020-10-27$8.74$13.059,252,900——
2020-10-26$9.12$13.626,053,200——
2020-10-23$9.35$13.964,051,400——
2020-10-22$9.44$14.104,407,300——
2020-10-21$9.48$14.1610,294,500——
2020-10-20$9.14$13.654,609,100——
2020-10-19$9.29$13.874,606,600——
2020-10-16$9.41$14.055,310,900——
2020-10-15$9.31$13.905,256,800——
2020-10-14$9.29$13.875,009,500——
2020-10-13$9.37$13.996,543,500——
2020-10-12$9.45$14.1112,087,800——
2020-10-09$9.83$14.685,034,600——
2020-10-08$9.94$14.847,812,800——
2020-10-07$9.55$14.264,728,600——
2020-10-06$9.20$13.746,130,000——
2020-10-05$9.30$13.896,286,700——
2020-10-02$9.02$13.474,180,800——
2020-10-01$9.07$13.545,687,400——
2020-09-30$9.01$13.459,052,200——
2020-09-29$8.85$13.225,014,100——
2020-09-28$8.80$13.144,403,000——
2020-09-25$8.72$13.024,439,800——
2020-09-24$8.57$12.807,260,700——
2020-09-23$8.64$12.9011,271,500——
2020-09-22$8.85$13.229,347,900——
2020-09-21$8.95$13.3613,922,200——
2020-09-18$9.48$14.166,346,000——
2020-09-17$9.29$13.875,262,900——
2020-09-16$9.19$13.725,664,900——
2020-09-15$9.16$13.685,586,300——
2020-09-14$9.09$13.576,615,100——
2020-09-11$8.79$13.136,207,800——
2020-09-10$8.76$13.086,248,400——
2020-09-09$8.88$13.266,595,800——
2020-09-08$8.88$13.2610,590,000——
2020-09-04$9.19$13.727,816,400——
2020-09-03$9.13$13.6312,440,800——
2020-09-02$9.40$14.0410,008,200——
2020-09-01$9.49$14.178,022,300——
2020-08-31$9.87$14.748,034,400——
2020-08-28$9.60$14.345,170,800——
2020-08-27$9.48$14.165,995,100——
2020-08-26$9.67$14.4411,209,200——
2020-08-25$9.54$14.2520,771,800——
2020-08-24$9.63$14.3811,674,800——
2020-08-21$9.89$14.778,502,300——
2020-08-20$9.90$14.7810,517,800——
2020-08-19$10.14$15.1414,918,300——
2020-08-18$10.48$15.6549,054,800——
2020-08-17$11.59$17.314,540,600——
2020-08-14$11.50$17.175,609,300——
2020-08-13$11.57$17.284,829,200——
2020-08-12$11.64$17.384,859,200——
2020-08-11$11.72$17.505,956,700——
2020-08-10$11.87$17.726,085,200——
2020-08-07$11.92$17.806,185,100——
2020-08-06$12.15$18.149,333,400——
2020-08-05$12.66$18.9020,532,800——
2020-08-04$11.80$17.6214,458,600——
2020-08-03$12.19$18.208,287,900——
2020-07-31$11.54$17.236,200,000——
2020-07-30$11.56$17.267,563,600——
2020-07-29$11.85$17.6910,678,600——
2020-07-28$11.42$17.053,576,300——
2020-07-27$11.55$17.255,638,400——
2020-07-24$11.49$17.165,153,100——
2020-07-23$11.74$17.536,651,100——
2020-07-22$12.16$18.165,162,300——
2020-07-21$12.21$18.237,045,500——
2020-07-20$12.59$18.807,682,100——
2020-07-17$12.36$18.466,462,200——
2020-07-16$12.30$18.377,513,200——
2020-07-15$12.69$18.9513,788,900——
2020-07-14$11.72$17.507,629,200——
2020-07-13$11.57$17.2811,717,500——
2020-07-10$11.76$17.566,482,500——
2020-07-09$11.61$17.346,933,800——
2020-07-08$11.40$17.026,200,300——
2020-07-07$11.21$16.745,185,400——
2020-07-06$11.52$17.206,877,200——
2020-07-02$11.35$16.9512,780,100——
2020-07-01$11.51$17.1915,540,500——
2020-06-30$12.33$18.417,926,800——
2020-06-29$12.18$18.194,177,700——
2020-06-26$12.19$18.205,858,900——
2020-06-25$12.74$19.025,289,400——
2020-06-24$12.64$18.877,702,000——
2020-06-23$12.91$19.288,423,800——
2020-06-22$13.02$19.4410,264,400——
2020-06-19$12.67$18.9213,454,800——
2020-06-18$12.30$18.377,962,100——
2020-06-17$12.04$17.989,987,600——
2020-06-16$12.07$18.0211,353,500——
2020-06-15$11.50$17.1710,241,300——
2020-06-12$11.25$16.8010,900,700——
2020-06-11$11.33$16.9214,079,500——
2020-06-10$12.05$17.9912,645,700——
2020-06-09$12.63$18.868,313,400——
2020-06-08$12.88$19.239,607,600——
2020-06-05$12.84$19.177,270,600——
2020-06-04$12.75$19.046,819,100——
2020-06-03$12.88$19.238,668,800——
2020-06-02$13.02$19.447,669,500——
2020-06-01$13.12$19.5912,071,900——
2020-05-29$12.53$18.7114,162,100——
2020-05-28$12.92$19.2913,811,300——
2020-05-27$12.91$19.2816,015,700——
2020-05-26$12.32$18.4011,202,200——
2020-05-22$11.96$17.866,442,000——
2020-05-21$12.02$17.956,474,700——
2020-05-20$12.00$17.929,851,200——
2020-05-19$12.01$17.9311,513,900——
2020-05-18$11.77$17.5811,792,700——
2020-05-15$11.21$16.7413,947,200——
2020-05-14$10.97$16.3811,517,800——
2020-05-13$11.05$16.5014,693,100——
2020-05-12$11.42$17.0510,809,400——
2020-05-11$11.45$17.1013,152,700——
2020-05-08$11.29$16.8614,410,700——
2020-05-07$11.55$17.2537,056,200——
2020-05-06$10.48$15.6514,632,500——
2020-05-05$10.09$15.0710,129,200——
2020-05-04$9.81$14.6518,587,200——
2020-05-01$10.14$15.1411,283,000——
2020-04-30$10.74$16.049,364,800——
2020-04-29$11.07$16.539,863,000——
2020-04-28$10.84$16.199,676,000——
2020-04-27$10.72$16.019,938,100——
2020-04-24$10.22$15.269,168,100——
2020-04-23$10.18$15.2012,367,300——
2020-04-22$9.84$14.697,957,600——
2020-04-21$9.76$14.5713,286,400——
2020-04-20$10.32$15.419,617,600——
2020-04-17$10.27$15.3411,917,000——
2020-04-16$10.36$15.4712,656,300——
2020-04-15$10.06$15.0214,464,200——
2020-04-14$10.56$15.7712,376,000——
2020-04-13$10.33$15.439,918,700——
2020-04-09$10.16$15.1719,761,900——
2020-04-08$9.84$14.6915,076,400——
2020-04-07$9.54$14.2523,810,900——
2020-04-06$9.46$14.1327,500,600——
2020-04-03$8.40$12.5416,162,300——
2020-04-02$8.12$12.1320,340,300——
2020-04-01$8.47$12.6520,949,500——
2020-03-31$8.98$13.4134,308,400——
2020-03-30$8.51$12.7136,659,900——
2020-03-27$7.56$11.2921,114,700——
2020-03-26$7.90$11.8027,419,700——
2020-03-25$7.84$11.7128,301,700——
2020-03-24$8.12$12.1327,902,900——
2020-03-23$7.49$11.1828,613,300——
2020-03-20$7.27$10.8644,520,000——
2020-03-19$7.17$10.7129,524,900——
2020-03-18$6.69$9.9926,957,200——
2020-03-17$7.34$10.9618,936,100——
2020-03-16$7.15$10.6819,685,200——
2020-03-13$8.40$12.5419,754,100——
2020-03-12$7.80$11.6522,873,500——
2020-03-11$9.01$13.4516,759,200——
2020-03-10$9.37$13.9915,888,200——
2020-03-09$8.88$13.2630,896,300——
2020-03-06$10.30$15.3818,336,100——
2020-03-05$10.98$16.4015,997,900——
2020-03-04$11.37$16.9817,482,300——
2020-03-03$11.21$16.7420,970,700——
2020-03-02$11.68$17.4421,096,900——
2020-02-28$11.53$17.2230,050,000——
2020-02-27$12.21$18.2325,942,000——
2020-02-26$13.02$19.4421,061,100——
2020-02-25$13.24$19.7725,676,200——
2020-02-24$12.70$18.9626,166,400——
2020-02-21$13.19$19.7012,626,700——
2020-02-20$13.31$19.8722,759,500——
2020-02-19$13.45$20.0830,303,600——
2020-02-18$12.32$18.4022,179,300——
2020-02-14$12.22$18.2532,786,100——
2020-02-13$12.57$18.7728,344,400——
2020-02-12$13.45$20.0866,547,400——
2020-02-11$12.33$18.4129,906,400——
2020-02-10$12.35$18.4419,240,800——
2020-02-07$12.16$18.1610,709,600——
2020-02-06$12.12$18.1016,716,200——
2020-02-05$12.10$18.0726,102,000——
2020-02-04$12.06$18.0141,812,000——
2020-02-03$11.15$16.6528,287,600——
2020-01-31$10.40$15.5314,613,800——
2020-01-30$10.27$15.3410,783,900——
2020-01-29$10.38$15.5015,729,500——
2020-01-28$10.21$15.2512,838,900——
2020-01-27$10.13$15.1311,464,600——
2020-01-24$10.10$15.0814,756,800——
2020-01-23$10.39$15.5112,051,400——
2020-01-22$10.45$15.6015,588,300——
2020-01-21$10.02$14.9614,271,600——
2020-01-17$10.20$15.2315,848,200——
2020-01-16$10.62$15.8619,056,400——
2020-01-15$10.54$15.7432,712,900——
2020-01-14$10.04$14.9929,962,300——
2020-01-13$9.17$13.6916,018,000——
2020-01-10$9.01$13.457,866,600——
2020-01-09$9.02$13.4710,444,700——
2020-01-08$8.92$13.3212,820,900——
2020-01-07$9.10$13.5910,602,300——
2020-01-06$9.07$13.5410,946,800——
2020-01-03$9.09$13.5719,444,100——
2020-01-02$9.56$14.2818,662,600——