Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	72.310	72.960	71.420	72.810	72.810	1,321,000
2014-05-28	73.430	73.480	71.650	71.720	71.720	1,460,300
2014-05-27	72.070	73.380	71.330	73.360	73.360	1,593,600
2014-05-23	71.510	71.850	70.010	71.040	71.040	1,118,600
2014-05-22	68.240	71.480	67.500	71.180	71.180	2,010,700
2014-05-21	65.510	67.190	65.470	67.150	67.150	1,076,100
2014-05-20	67.280	67.430	65.060	65.490	65.490	1,071,400
2014-05-19	65.000	67.480	64.280	67.220	67.220	1,317,200
2014-05-16	65.590	66.110	63.600	65.030	65.030	2,018,800
2014-05-15	66.690	67.480	65.020	65.460	65.460	1,538,500
2014-05-14	66.850	68.280	65.320	67.690	67.690	1,028,800
2014-05-13	67.620	67.930	66.320	66.710	66.710	827,200
2014-05-12	65.810	67.760	65.130	67.740	67.740	1,462,700
2014-05-09	63.900	65.100	62.410	65.050	65.050	1,245,900
2014-05-08	65.130	66.140	63.460	63.800	63.800	1,309,600
2014-05-07	66.490	67.070	64.230	65.170	65.170	1,380,900
2014-05-06	68.400	68.750	66.470	66.560	66.560	1,373,600
2014-05-05	65.410	68.500	64.810	68.410	68.410	1,467,900
2014-05-02	69.370	71.680	66.300	66.370	66.370	2,812,400
2014-05-01	67.540	69.710	66.530	68.950	68.950	1,832,800
2014-04-30	67.270	67.990	65.940	67.700	67.700	1,466,200
2014-04-29	64.970	67.680	64.190	67.570	67.570	1,282,200
2014-04-28	64.640	66.100	62.420	64.510	64.510	1,333,500
2014-04-25	65.550	66.320	64.020	64.190	64.190	1,120,400
2014-04-24	66.960	67.490	64.050	66.180	66.180	1,204,700
2014-04-23	69.490	69.490	66.170	66.920	66.920	1,445,200
2014-04-22	65.690	69.050	65.670	68.300	68.300	1,862,200
2014-04-21	64.520	65.560	63.040	65.470	65.470	1,103,800
2014-04-17	64.180	65.680	63.420	64.170	64.170	1,387,400
2014-04-16	63.810	64.820	62.830	64.390	64.390	1,459,500
2014-04-15	62.830	63.970	59.790	63.250	63.250	1,886,000
2014-04-14	64.050	65.140	61.190	62.440	62.440	1,695,800
2014-04-11	64.970	67.640	63.000	63.060	63.060	2,139,900
2014-04-10	69.320	69.810	65.310	65.690	65.690	2,545,700
2014-04-09	65.590	70.060	65.320	69.950	69.950	2,107,100
2014-04-08	65.840	67.000	64.600	65.350	65.350	1,677,400
2014-04-07	66.000	67.240	64.050	66.400	66.400	1,646,400
2014-04-04	70.060	70.150	65.440	65.840	65.840	2,207,100
2014-04-03	71.960	72.740	67.930	69.120	69.120	1,720,700
2014-04-02	72.000	73.100	71.650	72.300	72.300	1,316,700
2014-04-01	71.320	73.120	70.760	71.870	71.870	2,319,500
2014-03-31	68.170	71.350	68.010	70.720	70.720	1,860,600
2014-03-28	71.070	72.670	67.490	67.800	67.800	1,425,600
2014-03-27	70.300	71.650	68.240	70.780	70.780	1,786,200
2014-03-26	72.560	72.770	69.860	70.440	70.440	1,656,900
2014-03-25	72.750	73.920	70.310	71.900	71.900	1,409,800
2014-03-24	74.300	74.600	70.580	72.440	72.440	1,982,600
2014-03-21	77.500	77.750	72.820	73.830	73.830	3,525,900
2014-03-20	77.720	78.570	76.600	77.770	77.770	957,300
2014-03-19	78.730	79.200	77.160	77.800	77.800	1,361,800
2014-03-18	78.000	79.950	77.690	79.000	79.000	959,600
2014-03-17	77.500	79.510	77.020	77.700	77.700	1,301,600
2014-03-14	77.570	79.760	76.900	78.320	78.320	1,179,300
2014-03-13	79.920	80.000	77.110	77.860	77.860	1,130,400
2014-03-12	78.640	80.150	78.050	79.870	79.870	946,300
2014-03-11	79.990	80.560	78.480	79.190	79.190	1,201,000
2014-03-10	79.600	79.920	77.920	79.650	79.650	1,316,300
2014-03-07	80.510	81.600	76.310	79.940	79.940	1,706,700
2014-03-06	83.510	83.590	79.330	79.940	79.940	1,522,600
2014-03-05	83.270	83.420	82.080	82.960	82.960	914,200

← NewerPage 53 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.