Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	110.80	112.28	110.26	111.62	111.62	930,500
2014-11-14	113.46	114.23	110.05	111.34	111.34	1,127,500
2014-11-13	116.70	116.75	111.85	112.72	112.72	1,240,700
2014-11-12	117.21	117.48	114.45	116.68	116.68	833,800
2014-11-11	116.94	117.97	116.07	117.49	117.49	856,300
2014-11-10	116.16	117.56	114.00	116.94	116.94	1,131,700
2014-11-07	116.83	117.19	113.79	115.93	115.93	1,307,200
2014-11-06	112.43	117.61	111.85	117.29	117.29	1,533,600
2014-11-05	114.67	114.99	110.91	111.59	111.59	1,099,300
2014-11-04	112.32	115.52	111.91	114.10	114.10	1,196,300
2014-11-03	112.64	113.35	111.61	112.98	112.98	1,046,800
2014-10-31	113.75	114.98	111.02	112.64	112.64	1,664,600
2014-10-30	109.21	111.82	108.61	110.85	110.85	1,398,400
2014-10-29	113.83	113.92	108.02	109.91	109.91	2,447,500
2014-10-28	112.37	115.24	111.78	114.07	114.07	2,169,900
2014-10-27	109.34	111.78	107.86	111.59	111.59	1,204,900
2014-10-24	108.12	110.25	107.07	109.91	109.91	939,300
2014-10-23	107.03	109.55	106.33	108.09	108.09	1,261,200
2014-10-22	109.36	111.00	106.00	106.17	106.17	1,539,700
2014-10-21	105.86	110.91	104.51	108.16	108.16	1,891,100
2014-10-20	102.51	105.00	101.85	104.77	104.77	1,178,600
2014-10-17	101.13	102.95	99.260	102.35	102.35	1,825,800
2014-10-16	99.250	103.19	97.770	101.26	101.26	1,822,700
2014-10-15	102.00	103.75	96.430	101.10	101.10	2,353,900
2014-10-14	107.02	107.79	103.30	104.26	104.26	1,801,700
2014-10-13	106.74	109.94	105.63	105.91	105.91	2,409,300
2014-10-10	105.26	108.41	104.11	104.73	104.73	2,012,000
2014-10-09	105.79	109.15	103.78	105.27	105.27	1,578,300
2014-10-08	103.48	107.67	102.53	107.02	107.02	1,467,000
2014-10-07	104.70	106.04	102.72	102.83	102.83	1,237,100
2014-10-06	109.37	110.55	104.40	105.76	105.76	1,462,500
2014-10-03	105.37	109.08	103.79	108.59	108.59	1,954,100
2014-10-02	107.14	107.37	101.52	104.80	104.80	2,361,700
2014-10-01	112.88	112.89	105.27	107.25	107.25	2,743,600
2014-09-30	113.37	114.43	110.58	112.31	112.31	2,439,600
2014-09-29	112.99	116.88	110.91	113.90	113.90	2,066,800
2014-09-26	112.36	114.24	110.92	113.60	113.60	2,232,300
2014-09-25	111.43	112.71	109.97	110.28	110.28	2,646,600
2014-09-24	104.84	112.10	104.10	111.98	111.98	3,776,000
2014-09-23	104.28	105.72	102.78	104.84	104.84	2,410,200
2014-09-22	103.79	105.37	102.71	104.71	104.71	2,695,700
2014-09-19	98.120	105.53	97.540	103.75	103.75	6,299,300
2014-09-18	95.000	97.420	94.320	97.350	97.350	1,413,900
2014-09-17	94.300	94.920	92.040	94.500	94.500	1,275,200
2014-09-16	92.220	94.300	91.040	93.860	93.860	1,549,600
2014-09-15	92.810	92.810	91.270	92.130	92.130	1,150,800
2014-09-12	93.970	93.980	92.050	92.990	92.990	1,215,500
2014-09-11	94.300	96.200	92.270	94.250	94.250	1,339,400
2014-09-10	93.170	94.980	92.800	94.740	94.740	1,705,200
2014-09-09	94.170	94.480	92.480	93.120	93.120	967,000
2014-09-08	95.070	96.400	94.020	94.490	94.490	1,353,100
2014-09-05	94.680	96.310	93.550	95.040	95.040	2,065,600
2014-09-04	92.990	93.410	90.990	91.550	91.550	864,900
2014-09-03	93.200	93.990	92.260	92.820	92.820	660,100
2014-09-02	94.290	94.300	91.690	92.960	92.960	1,289,800
2014-08-29	93.080	94.000	92.400	93.570	93.570	723,200
2014-08-28	92.550	94.080	92.340	92.800	92.800	557,400
2014-08-27	94.030	94.300	92.710	93.030	93.030	837,000
2014-08-26	90.890	94.500	90.890	93.640	93.640	1,893,600
2014-08-25	91.130	92.550	90.510	91.760	91.760	971,900

← NewerPage 51 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.