Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	89.500	90.630	88.670	90.220	90.220	862,400
2014-08-21	91.320	91.880	88.380	88.990	88.990	1,007,400
2014-08-20	91.460	92.730	90.570	91.300	91.300	1,071,400
2014-08-19	90.850	92.250	90.680	91.920	91.920	894,200
2014-08-18	91.110	92.400	90.610	91.300	91.300	1,147,800
2014-08-15	90.870	91.850	89.550	90.880	90.880	1,053,300
2014-08-14	88.460	90.430	88.110	90.370	90.370	1,156,400
2014-08-13	84.410	89.130	84.410	88.750	88.750	1,386,800
2014-08-12	86.020	86.590	84.940	85.410	85.410	710,200
2014-08-11	85.970	86.710	84.470	86.200	86.200	959,500
2014-08-08	85.200	86.990	85.180	86.420	86.420	986,400
2014-08-07	86.940	87.450	84.600	84.740	84.740	1,388,800
2014-08-06	86.310	87.550	85.710	86.810	86.810	1,195,400
2014-08-05	86.180	88.060	85.700	87.000	87.000	1,492,700
2014-08-04	88.370	89.990	86.100	86.690	86.690	1,964,600
2014-08-01	89.600	90.370	86.560	87.530	87.530	2,479,400
2014-07-31	90.640	91.850	88.110	88.910	88.910	2,470,100
2014-07-30	93.490	95.240	91.310	92.010	92.010	2,295,400
2014-07-29	95.400	96.630	95.250	95.560	95.560	1,449,700
2014-07-28	95.480	96.290	95.240	95.560	95.560	1,178,300
2014-07-25	96.010	96.810	94.670	95.750	95.750	1,259,000
2014-07-24	97.870	98.450	95.680	95.770	95.770	1,959,100
2014-07-23	97.740	98.610	97.440	98.140	98.140	1,458,100
2014-07-22	96.600	98.080	95.750	97.740	97.740	1,499,300
2014-07-21	96.700	97.200	95.350	96.310	96.310	1,152,800
2014-07-18	95.060	97.780	94.400	97.200	97.200	1,964,400
2014-07-17	95.830	96.680	94.310	94.490	94.490	1,633,000
2014-07-16	96.700	97.220	94.420	96.830	96.830	1,618,900
2014-07-15	98.260	98.490	95.250	96.530	96.530	1,558,400
2014-07-14	99.160	99.290	97.030	98.380	98.380	1,246,700
2014-07-11	98.080	99.740	97.140	99.070	99.070	1,755,600
2014-07-10	96.150	98.490	95.050	97.820	97.820	1,330,200
2014-07-09	95.540	98.650	94.890	98.100	98.100	1,898,200
2014-07-08	96.880	97.310	94.750	95.040	95.040	2,747,600
2014-07-07	97.710	99.580	96.080	96.840	96.840	2,146,600
2014-07-03	97.800	99.000	97.340	98.800	98.800	1,300,900
2014-07-02	95.350	98.730	95.330	98.030	98.030	3,178,600
2014-07-01	93.870	96.290	93.740	95.850	95.850	2,150,100
2014-06-30	93.770	94.890	93.050	94.680	94.680	2,475,500
2014-06-27	93.090	94.000	91.920	93.770	93.770	2,179,700
2014-06-26	89.000	93.300	88.270	93.170	93.170	5,511,800
2014-06-25	92.260	93.350	89.270	89.860	89.860	7,001,200
2014-06-24	98.020	98.800	89.930	93.530	93.530	25,236,800
2014-06-23	65.060	67.600	64.720	66.610	66.610	2,165,100
2014-06-20	64.960	65.050	63.970	64.960	64.960	2,685,900
2014-06-19	65.400	65.490	63.680	64.630	64.630	2,181,900
2014-06-18	66.230	66.300	64.190	65.080	65.080	2,213,200
2014-06-17	66.970	67.750	65.660	65.890	65.890	1,568,200
2014-06-16	69.160	71.020	67.020	67.120	67.120	3,436,200
2014-06-13	73.880	73.910	72.550	73.490	73.490	806,300
2014-06-12	73.780	74.930	73.030	73.500	73.500	1,029,000
2014-06-11	73.380	74.700	73.220	74.080	74.080	1,033,100
2014-06-10	74.300	75.230	72.790	74.040	74.040	1,307,500
2014-06-09	73.640	75.430	73.300	74.610	74.610	1,114,000
2014-06-06	73.650	73.650	72.470	73.490	73.490	1,185,200
2014-06-05	72.630	73.450	71.610	73.060	73.060	1,397,700
2014-06-04	72.600	73.600	72.240	72.640	72.640	1,581,900
2014-06-03	71.700	72.980	71.000	72.960	72.960	975,500
2014-06-02	72.160	72.980	71.540	72.630	72.630	1,173,000
2014-05-30	72.960	72.960	71.330	72.260	72.260	1,173,600

← NewerPage 52 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.