Vertex Pharmaceuticals Inc / Ma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	109.99	113.85	108.00	113.66	113.66	1,689,600
2015-02-12	109.43	109.97	108.07	109.63	109.63	1,328,800
2015-02-11	108.68	110.22	107.23	108.62	108.62	990,900
2015-02-10	108.34	109.78	107.43	108.43	108.43	1,282,300
2015-02-09	108.29	109.60	107.16	107.88	107.88	1,183,800
2015-02-06	107.12	112.87	106.80	108.66	108.66	1,718,700
2015-02-05	109.42	111.86	108.27	111.59	111.59	1,099,200
2015-02-04	107.50	110.64	103.75	109.27	109.27	2,302,600
2015-02-03	111.18	111.66	106.62	108.72	108.72	2,205,100
2015-02-02	110.31	111.36	107.08	111.18	111.18	1,797,600
2015-01-30	113.17	116.19	110.00	110.14	110.14	3,027,800
2015-01-29	112.40	115.94	111.28	114.14	114.14	4,027,000
2015-01-28	124.76	124.99	120.88	121.26	121.26	1,830,600
2015-01-27	123.91	126.54	123.51	123.67	123.67	1,103,800
2015-01-26	125.86	126.83	124.44	125.12	125.12	1,203,800
2015-01-23	126.72	127.02	125.02	125.57	125.57	973,000
2015-01-22	125.41	127.69	122.01	127.30	127.30	1,579,300
2015-01-21	123.71	126.21	123.71	125.09	125.09	1,196,800
2015-01-20	123.14	125.26	121.03	124.74	124.74	1,096,100
2015-01-16	117.40	123.08	117.15	122.86	122.86	1,424,700
2015-01-15	120.78	121.39	117.68	117.78	117.78	1,050,200
2015-01-14	118.42	121.22	118.42	120.38	120.38	1,224,900
2015-01-13	120.40	123.85	119.70	120.60	120.60	1,628,100
2015-01-12	123.01	124.40	117.73	118.31	118.31	2,783,200
2015-01-09	123.75	125.29	122.00	122.21	122.21	1,069,500
2015-01-08	122.00	124.00	121.14	123.97	123.97	1,358,300
2015-01-07	118.82	120.77	117.63	120.66	120.66	1,219,900
2015-01-06	121.31	122.58	116.80	117.36	117.36	2,289,700
2015-01-05	122.27	122.78	119.34	121.03	121.03	1,681,100
2015-01-02	119.97	123.68	118.30	123.07	123.07	1,434,500
2014-12-31	119.61	121.96	118.50	118.80	118.80	946,300
2014-12-30	119.36	120.42	119.01	119.15	119.15	861,200
2014-12-29	117.91	120.00	116.84	119.79	119.79	929,200
2014-12-26	115.56	118.83	115.51	118.41	118.41	573,300
2014-12-24	113.75	117.29	113.31	115.15	115.15	519,000
2014-12-23	117.53	119.54	109.34	113.75	113.75	4,062,300
2014-12-22	118.92	122.17	116.00	116.68	116.68	2,098,100
2014-12-19	117.25	124.35	116.76	118.90	118.90	6,131,400
2014-12-18	114.08	118.67	111.66	117.74	117.74	2,148,300
2014-12-17	110.37	112.95	108.70	111.85	111.85	2,554,200
2014-12-16	112.64	113.44	110.07	110.86	110.86	2,109,100
2014-12-15	120.17	120.24	112.59	112.88	112.88	2,138,000
2014-12-12	118.87	121.09	118.38	118.55	118.55	1,326,000
2014-12-11	118.12	122.26	117.20	120.78	120.78	1,299,800
2014-12-10	120.18	121.65	116.73	117.20	117.20	1,559,700
2014-12-09	118.33	120.80	116.79	120.30	120.30	1,056,700
2014-12-08	118.23	121.10	117.95	119.38	119.38	1,486,000
2014-12-05	118.49	118.84	117.05	117.95	117.95	1,123,100
2014-12-04	119.68	121.19	117.52	118.71	118.71	971,700
2014-12-03	120.20	121.88	119.00	120.18	120.18	1,083,600
2014-12-02	116.45	119.40	116.16	118.95	118.95	1,168,100
2014-12-01	117.89	119.76	115.37	116.85	116.85	1,101,000
2014-11-28	115.65	120.91	115.65	117.88	117.88	1,121,800
2014-11-26	114.68	116.27	113.89	115.39	115.39	1,061,100
2014-11-25	114.17	114.99	113.63	114.19	114.19	1,786,100
2014-11-24	111.55	113.96	111.32	113.80	113.80	1,085,900
2014-11-21	114.43	114.43	110.62	111.40	111.40	1,300,100
2014-11-20	112.88	113.00	109.34	112.89	112.89	2,557,400
2014-11-19	111.03	118.17	111.00	112.80	112.80	1,988,500
2014-11-18	111.17	112.60	109.87	111.04	111.04	1,815,100

← NewerPage 50 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-08-24	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.