Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	82.540	83.820	81.650	83.120	83.120	1,204,800
2014-03-03	80.250	83.250	79.570	81.560	81.560	1,134,700
2014-02-28	83.480	84.250	79.330	80.860	80.860	1,786,100
2014-02-27	84.240	84.570	82.390	83.160	83.160	1,374,800
2014-02-26	84.630	85.220	83.450	83.950	83.950	1,128,900
2014-02-25	84.210	85.980	83.570	84.620	84.620	1,292,700
2014-02-24	85.290	85.290	83.760	83.950	83.950	1,287,300
2014-02-21	84.440	86.120	83.480	84.810	84.810	1,911,500
2014-02-20	83.070	84.460	81.860	84.010	84.010	1,234,400
2014-02-19	81.960	84.410	81.610	82.600	82.600	1,241,500
2014-02-18	82.030	83.300	81.920	82.000	82.000	2,043,400
2014-02-14	84.380	84.980	81.050	81.610	81.610	1,772,000
2014-02-13	83.390	85.650	82.030	85.000	85.000	1,492,700
2014-02-12	84.540	85.890	83.490	83.900	83.900	1,265,800
2014-02-11	82.280	85.000	81.560	84.980	84.980	1,439,000
2014-02-10	81.100	82.300	80.950	82.170	82.170	1,590,400
2014-02-07	78.690	81.460	78.230	81.410	81.410	1,465,400
2014-02-06	76.450	79.240	76.240	78.170	78.170	1,685,300
2014-02-05	78.120	78.730	75.890	77.410	77.410	1,843,600
2014-02-04	76.950	79.700	76.780	79.150	79.150	2,141,200
2014-02-03	78.500	79.840	77.160	77.630	77.630	2,403,900
2014-01-31	80.700	81.000	78.960	79.040	79.040	1,572,700
2014-01-30	80.820	84.380	80.050	82.150	82.150	2,458,500
2014-01-29	78.560	81.750	77.850	78.820	78.820	1,973,700
2014-01-28	79.690	81.230	78.990	79.300	79.300	1,340,700
2014-01-27	79.750	80.970	77.010	79.370	79.370	2,657,100
2014-01-24	83.120	83.120	79.750	79.770	79.770	1,847,400
2014-01-23	83.350	84.200	82.490	83.830	83.830	1,251,200
2014-01-22	85.680	87.770	83.450	84.120	84.120	2,397,900
2014-01-21	82.860	85.850	81.750	85.480	85.480	2,635,100
2014-01-17	80.980	82.810	80.640	82.090	82.090	1,978,400
2014-01-16	79.170	81.030	78.770	81.000	81.000	1,503,200
2014-01-15	79.100	79.220	78.200	78.770	78.770	1,221,600
2014-01-14	77.360	79.470	77.360	79.380	79.380	1,841,000
2014-01-13	77.840	78.720	76.160	77.040	77.040	2,865,100
2014-01-10	76.070	78.220	75.710	78.210	78.210	1,204,300
2014-01-09	75.440	77.000	74.960	76.320	76.320	1,660,200
2014-01-08	74.550	75.380	74.100	75.230	75.230	882,600
2014-01-07	75.750	75.830	73.970	74.490	74.490	1,021,400
2014-01-06	74.920	75.940	74.110	75.500	75.500	1,699,600
2014-01-03	74.010	74.630	73.170	73.450	73.450	799,600
2014-01-02	74.070	74.150	72.880	73.830	73.830	966,800
2013-12-31	74.070	74.700	73.710	74.300	74.300	782,400
2013-12-30	73.600	74.350	72.840	73.890	73.890	624,700
2013-12-27	74.010	74.080	72.990	73.450	73.450	633,500
2013-12-26	73.630	74.050	72.760	73.810	73.810	698,700
2013-12-24	73.500	73.870	72.840	73.490	73.490	449,500
2013-12-23	72.400	73.890	72.000	73.480	73.480	1,496,800
2013-12-20	70.530	71.930	69.930	71.830	71.830	3,661,900
2013-12-19	67.000	71.000	67.000	69.950	69.950	3,968,900
2013-12-18	66.100	69.610	66.000	68.630	68.630	3,004,500
2013-12-17	64.590	65.810	63.650	65.580	65.580	1,345,000
2013-12-16	65.680	66.640	63.910	64.760	64.760	1,212,900
2013-12-13	65.110	65.910	64.120	65.180	65.180	1,146,500
2013-12-12	64.380	66.500	64.120	65.360	65.360	1,262,400
2013-12-11	66.120	66.230	64.180	64.390	64.390	1,195,800
2013-12-10	66.730	67.120	65.410	66.230	66.230	1,091,300
2013-12-09	66.560	66.870	65.980	66.750	66.750	1,451,500
2013-12-06	67.130	67.280	65.770	66.450	66.450	1,240,000
2013-12-05	67.140	67.430	65.980	66.450	66.450	1,561,600

← NewerPage 54 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.