Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	67.510	68.100	66.800	67.330	67.330	1,556,800
2013-12-03	68.810	69.040	67.320	67.660	67.660	1,646,700
2013-12-02	69.600	70.180	68.930	69.250	69.250	1,256,700
2013-11-29	68.800	70.690	68.800	69.420	69.420	957,900
2013-11-27	68.370	68.790	67.580	68.320	68.320	1,130,200
2013-11-26	68.120	68.570	67.100	68.370	68.370	2,132,700
2013-11-25	67.440	69.000	66.750	67.960	67.960	1,566,400
2013-11-22	66.630	67.730	65.980	66.280	66.280	1,684,700
2013-11-21	65.240	66.490	65.140	66.230	66.230	1,592,600
2013-11-20	62.530	67.690	62.390	65.140	65.140	3,471,600
2013-11-19	61.590	62.750	61.250	62.380	62.380	1,827,200
2013-11-18	63.210	63.980	61.240	61.690	61.690	2,132,300
2013-11-15	60.870	63.420	60.870	63.390	63.390	3,083,600
2013-11-14	61.600	61.700	60.600	61.030	61.030	974,400
2013-11-13	59.830	62.130	59.140	61.200	61.200	2,560,000
2013-11-12	60.010	60.560	58.060	60.180	60.180	3,606,400
2013-11-11	61.300	61.650	60.100	60.550	60.550	2,084,300
2013-11-08	60.860	62.250	60.420	61.060	61.060	2,187,800
2013-11-07	63.700	63.840	60.970	61.030	61.030	1,916,200
2013-11-06	65.090	65.400	61.960	62.600	62.600	4,705,500
2013-11-05	66.110	66.830	64.950	65.380	65.380	1,903,000
2013-11-04	67.310	67.850	65.850	66.210	66.210	2,780,900
2013-11-01	70.160	70.320	66.810	67.360	67.360	3,938,900
2013-10-31	71.750	72.380	70.250	71.350	71.350	2,462,000
2013-10-30	74.970	75.370	70.760	71.750	71.750	2,685,100
2013-10-29	76.080	76.880	72.570	76.090	76.090	3,696,400
2013-10-28	76.670	78.010	76.210	77.830	77.830	1,449,400
2013-10-25	77.700	78.380	76.000	76.830	76.830	1,619,500
2013-10-24	75.750	77.740	75.610	76.910	76.910	1,252,500
2013-10-23	77.100	77.980	75.260	75.610	75.610	1,737,400
2013-10-22	75.130	77.980	74.940	77.620	77.620	1,525,300
2013-10-21	77.300	77.530	74.510	74.640	74.640	1,873,700
2013-10-18	77.080	78.000	74.960	77.060	77.060	2,234,500
2013-10-17	75.130	77.480	74.400	76.860	76.860	1,420,800
2013-10-16	74.130	75.920	73.430	75.460	75.460	1,766,500
2013-10-15	72.490	74.150	72.420	73.350	73.350	1,994,900
2013-10-14	69.740	74.020	69.640	73.710	73.710	1,722,700
2013-10-11	70.490	71.000	68.890	70.920	70.920	1,684,800
2013-10-10	70.120	71.610	69.450	70.990	70.990	1,537,700
2013-10-09	72.400	72.590	68.710	70.150	70.150	2,638,900
2013-10-08	75.410	75.850	71.500	72.220	72.220	2,216,700
2013-10-07	76.050	76.320	75.070	75.480	75.480	936,100
2013-10-04	77.510	77.840	76.600	77.210	77.210	1,316,900
2013-10-03	76.750	77.650	75.920	77.160	77.160	2,017,200
2013-10-02	76.260	76.830	75.490	76.740	76.740	1,049,300
2013-10-01	76.020	77.120	74.990	77.020	77.020	1,292,800
2013-09-30	75.320	77.200	74.970	75.820	75.820	1,277,200
2013-09-27	75.680	77.510	75.160	76.100	76.100	1,028,600
2013-09-26	74.670	76.590	74.340	76.530	76.530	1,564,400
2013-09-25	74.550	75.710	74.440	74.670	74.670	3,181,900
2013-09-24	75.140	75.700	73.430	74.530	74.530	2,845,200
2013-09-23	76.550	76.740	74.940	75.590	75.590	3,251,200
2013-09-20	77.010	77.750	75.370	76.150	76.150	42,258,300
2013-09-19	77.230	77.370	76.000	76.290	76.290	2,408,700
2013-09-18	78.180	78.530	76.690	77.110	77.110	1,685,800
2013-09-17	76.140	78.210	76.090	78.030	78.030	1,532,900
2013-09-16	79.060	79.490	75.910	76.180	76.180	1,844,200
2013-09-13	81.290	81.300	77.070	78.250	78.250	2,737,400
2013-09-12	81.760	82.140	80.260	81.400	81.400	2,285,600
2013-09-11	81.370	81.500	79.260	79.810	79.810	974,000

← NewerPage 55 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.