0LER.IL - Teva Pharmaceutical Industries Limited
IOB - IOB Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 7.22 | 7.22 | 7.14 | 7.17 | 7.17 | 3,311 |
| 01 Jun 2023 | 7.13 | 7.26 | 7.17 | 7.22 | 7.22 | 4,513 |
| 31 May 2023 | 7.58 | 7.20 | 7.10 | 7.13 | 7.13 | 5,629 |
| 30 May 2023 | 7.37 | 7.51 | 7.21 | 7.58 | 7.58 | 49,246 |
| 26 May 2023 | 7.61 | 7.49 | 7.35 | 7.37 | 7.37 | 15,755 |
| 25 May 2023 | 7.69 | 7.47 | 7.27 | 7.61 | 7.61 | 13,445 |
| 24 May 2023 | 7.97 | 7.64 | 7.51 | 7.69 | 7.69 | 21,224 |
| 23 May 2023 | 8.02 | 7.95 | 7.75 | 7.97 | 7.97 | 5,919 |
| 22 May 2023 | 8.12 | 8.03 | 7.90 | 8.02 | 8.02 | 5,859 |
| 19 May 2023 | 8.51 | 8.23 | 7.96 | 8.12 | 8.12 | 4,110 |
| 18 May 2023 | 8.10 | 8.73 | 8.29 | 8.51 | 8.51 | 16,360 |
| 17 May 2023 | 8.08 | 8.15 | 8.01 | 8.10 | 8.10 | 23,686 |
| 16 May 2023 | 8.10 | 8.16 | 8.02 | 8.08 | 8.08 | 19,087 |
| 15 May 2023 | 7.97 | 8.16 | 8.03 | 8.10 | 8.10 | 20,759 |
| 12 May 2023 | 8.49 | 8.14 | 7.92 | 7.97 | 7.97 | 21,953 |
| 11 May 2023 | 8.19 | 8.41 | 8.13 | 8.49 | 8.49 | 15,554 |
| 10 May 2023 | 9.05 | 8.50 | 8.09 | 8.19 | 8.19 | 67,791 |
| 09 May 2023 | 8.82 | 9.14 | 9.00 | 9.05 | 9.05 | 9,323 |
| 05 May 2023 | 8.82 | 8.79 | 8.75 | 8.82 | 8.82 | 1,006 |
| 04 May 2023 | 8.71 | 8.70 | 8.60 | 8.82 | 8.82 | 3,386 |
| 03 May 2023 | 8.82 | 8.93 | 8.81 | 8.71 | 8.71 | 12,711 |
| 02 May 2023 | 8.51 | 8.76 | 8.73 | 8.82 | 8.82 | 3,019 |
| 28 Apr 2023 | 8.28 | 8.76 | 8.56 | 8.51 | 8.51 | 5,349 |
| 27 Apr 2023 | 8.02 | 8.55 | 8.23 | 8.28 | 8.28 | 50,571 |
| 26 Apr 2023 | 8.30 | 8.22 | 8.15 | 8.02 | 8.02 | 2,190 |
| 25 Apr 2023 | 8.28 | 8.34 | 8.22 | 8.30 | 8.30 | 61,826 |
| 24 Apr 2023 | 8.30 | 8.33 | 8.30 | 8.28 | 8.28 | 4,564 |
| 21 Apr 2023 | 8.38 | 8.39 | 8.31 | 8.30 | 8.30 | 1,849 |
| 20 Apr 2023 | 8.51 | 8.38 | 8.32 | 8.38 | 8.38 | 766 |
| 19 Apr 2023 | 8.47 | 8.50 | 8.44 | 8.51 | 8.51 | 2,114 |
| 18 Apr 2023 | 8.41 | 8.61 | 8.49 | 8.47 | 8.47 | 37,949 |
| 17 Apr 2023 | 8.30 | 8.47 | 8.36 | 8.41 | 8.41 | 1,898 |
| 14 Apr 2023 | 9.31 | 8.86 | 8.12 | 8.30 | 8.30 | 132,169 |
| 13 Apr 2023 | 9.44 | 9.45 | 9.32 | 9.32 | 9.32 | 860 |
| 12 Apr 2023 | 9.40 | 9.60 | 9.31 | 9.45 | 9.45 | 4,593 |
| 11 Apr 2023 | 9.23 | 9.58 | 9.52 | 9.40 | 9.40 | 7,713 |
| 06 Apr 2023 | 9.08 | 9.34 | 9.28 | 9.23 | 9.23 | 1,934 |
| 05 Apr 2023 | 9.10 | 9.16 | 9.13 | 9.08 | 9.08 | 1,522 |
| 04 Apr 2023 | 8.92 | 9.15 | 9.07 | 9.10 | 9.10 | 760 |
| 03 Apr 2023 | 8.82 | 9.08 | 8.99 | 8.92 | 8.92 | 2,171 |
| 31 Mar 2023 | 8.86 | 8.85 | 8.81 | 8.82 | 8.82 | 1,937 |
| 30 Mar 2023 | 8.80 | 8.95 | 8.84 | 8.86 | 8.86 | 2,616 |
| 29 Mar 2023 | 8.75 | 8.82 | 8.78 | 8.80 | 8.80 | 1,089 |
| 28 Mar 2023 | 8.62 | 8.83 | 8.69 | 8.75 | 8.75 | 8,244 |
| 27 Mar 2023 | 8.45 | 8.68 | 8.60 | 8.62 | 8.62 | 592 |
| 24 Mar 2023 | 9.10 | 8.50 | 8.32 | 8.45 | 8.45 | 21,001 |
| 23 Mar 2023 | 8.84 | 8.78 | 8.43 | 8.84 | 8.84 | 4,427 |
| 22 Mar 2023 | 8.86 | 8.98 | 8.84 | 8.86 | 8.86 | 1,038,366 |
| 21 Mar 2023 | 8.62 | 8.97 | 8.63 | 8.86 | 8.86 | 15,455 |
| 20 Mar 2023 | 8.28 | 8.51 | 8.30 | 8.28 | 8.28 | 2,836 |
| 17 Mar 2023 | 9.12 | 8.43 | 8.32 | 8.47 | 8.47 | 8,563 |
| 16 Mar 2023 | 8.77 | 8.55 | 8.38 | 8.51 | 8.51 | 6,950 |
| 15 Mar 2023 | 8.99 | 8.68 | 8.52 | 8.67 | 8.67 | 29,193 |
| 14 Mar 2023 | 8.95 | 9.07 | 8.88 | 8.95 | 8.95 | 15,547 |
| 13 Mar 2023 | 9.27 | 9.07 | 8.95 | 8.92 | 8.92 | 13,301 |
| 10 Mar 2023 | 9.55 | 9.33 | 9.10 | 9.25 | 9.25 | 3,503 |
| 09 Mar 2023 | 9.53 | 9.64 | 9.42 | 9.56 | 9.56 | 1,175 |
| 08 Mar 2023 | 9.49 | 9.61 | 9.35 | 9.53 | 9.53 | 1,943 |
| 07 Mar 2023 | 10.01 | 9.73 | 9.40 | 9.49 | 9.49 | 4,643 |
| 06 Mar 2023 | 9.91 | 10.12 | 9.95 | 10.02 | 10.02 | 5,435 |
| 03 Mar 2023 | 10.05 | 10.03 | 9.96 | 9.91 | 9.91 | 2,667 |
| 02 Mar 2023 | 9.84 | 9.99 | 9.88 | 10.06 | 10.06 | 920 |
| 01 Mar 2023 | 9.81 | 10.01 | 9.94 | 9.87 | 9.87 | 4,987 |
| 28 Feb 2023 | 9.82 | 9.96 | 9.87 | 9.82 | 9.82 | 1,728 |
| 27 Feb 2023 | 10.01 | 9.99 | 9.92 | 9.84 | 9.84 | 10,323 |
| 24 Feb 2023 | 10.01 | 9.93 | 9.89 | 10.01 | 10.01 | 2,450 |
| 23 Feb 2023 | 9.91 | 10.06 | 10.03 | 10.02 | 10.02 | 600 |
| 22 Feb 2023 | 9.96 | 10.00 | 10.00 | 9.93 | 9.93 | 375 |
| 21 Feb 2023 | 10.01 | 9.97 | 9.90 | 9.97 | 9.97 | 672 |
| 20 Feb 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 17 Feb 2023 | 10.33 | 10.08 | 10.00 | 10.02 | 10.02 | 58,100 |
| 16 Feb 2023 | 10.14 | 10.13 | 10.13 | 10.34 | 10.34 | 378 |
| 15 Feb 2023 | 10.28 | 10.19 | 10.18 | 10.15 | 10.15 | 3,100 |
| 14 Feb 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 13 Feb 2023 | 9.81 | 10.34 | 10.26 | 10.20 | 10.20 | 7,275 |
| 10 Feb 2023 | 9.96 | 10.03 | 9.79 | 9.81 | 9.81 | 6,050 |
| 09 Feb 2023 | 10.38 | 10.03 | 9.81 | 9.96 | 9.96 | 13,354 |
| 08 Feb 2023 | 10.70 | 10.87 | 10.11 | 10.39 | 10.39 | 37,113 |
| 07 Feb 2023 | 10.74 | 10.86 | 10.74 | 10.71 | 10.71 | 15,458 |
| 06 Feb 2023 | 10.65 | 10.70 | 10.65 | 10.76 | 10.76 | 2,501 |
| 03 Feb 2023 | 10.61 | 10.74 | 10.61 | 10.65 | 10.65 | 6,490 |
| 02 Feb 2023 | 10.48 | 10.69 | 10.64 | 10.62 | 10.62 | 895 |
| 01 Feb 2023 | 10.61 | 10.56 | 10.50 | 10.48 | 10.48 | 1,263,319 |
| 31 Jan 2023 | 10.19 | 10.64 | 10.45 | 10.62 | 10.62 | 6,054 |
| 30 Jan 2023 | 10.15 | 10.35 | 10.19 | 10.20 | 10.20 | 2,221 |
| 27 Jan 2023 | 10.10 | 10.50 | 10.36 | 10.16 | 10.16 | 7,650 |
| 26 Jan 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 25 Jan 2023 | 10.33 | 10.16 | 10.12 | 9.97 | 9.97 | 516 |
| 24 Jan 2023 | 10.42 | 10.35 | 10.20 | 10.33 | 10.33 | 537 |
| 23 Jan 2023 | 10.56 | 10.43 | 10.30 | 10.42 | 10.42 | 2,186 |
| 20 Jan 2023 | 10.65 | 10.57 | 10.40 | 10.57 | 10.57 | 836 |
| 19 Jan 2023 | 10.90 | 10.62 | 10.38 | 10.65 | 10.65 | 10,046 |
| 18 Jan 2023 | 11.18 | 10.90 | 10.80 | 10.90 | 10.90 | 10,541 |
| 17 Jan 2023 | 11.07 | 11.24 | 11.10 | 11.18 | 11.18 | 41,076 |
| 16 Jan 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 13 Jan 2023 | 11.02 | 11.24 | 11.19 | 11.18 | 11.18 | 3,145 |
| 12 Jan 2023 | 10.90 | 11.25 | 11.05 | 11.02 | 11.02 | 4,476 |
| 11 Jan 2023 | 10.85 | 11.05 | 10.98 | 10.90 | 10.90 | 6,066 |
| 10 Jan 2023 | 10.90 | 11.01 | 10.85 | 10.85 | 10.85 | 5,848 |
| 09 Jan 2023 | 10.28 | 11.06 | 10.65 | 10.90 | 10.90 | 35,251 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.