Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	82.450	82.740	79.500	81.320	81.320	1,295,700
2013-09-09	79.130	82.160	78.250	81.930	81.930	1,316,900
2013-09-06	79.060	79.200	75.730	78.990	78.990	1,500,400
2013-09-05	78.130	79.910	78.120	78.380	78.380	945,900
2013-09-04	75.430	78.550	74.910	78.300	78.300	1,279,300
2013-09-03	76.200	77.570	74.020	75.380	75.380	2,346,400
2013-08-30	77.120	77.860	74.830	75.150	75.150	2,105,200
2013-08-29	75.790	78.150	75.540	77.250	77.250	704,600
2013-08-28	75.140	77.010	74.900	75.940	75.940	1,084,700
2013-08-27	77.030	77.380	74.670	75.000	75.000	1,055,400
2013-08-26	77.690	78.730	77.420	77.950	77.950	717,400
2013-08-23	78.400	79.000	77.290	77.780	77.780	835,900
2013-08-22	76.840	78.600	76.790	78.400	78.400	779,600
2013-08-21	76.510	78.140	75.800	76.350	76.350	1,010,400
2013-08-20	75.340	77.190	75.010	76.550	76.550	953,400
2013-08-19	76.450	76.830	75.220	75.280	75.280	976,400
2013-08-16	76.860	77.360	76.250	76.510	76.510	3,036,200
2013-08-15	77.390	78.260	76.600	76.960	76.960	1,440,000
2013-08-14	77.110	78.970	76.400	78.250	78.250	1,286,000
2013-08-13	77.690	78.070	76.040	77.530	77.530	1,679,000
2013-08-12	76.840	77.840	76.060	77.480	77.480	1,062,400
2013-08-09	77.290	78.110	76.780	77.150	77.150	798,600
2013-08-08	78.420	78.420	77.220	77.670	77.670	707,500
2013-08-07	77.310	78.520	76.800	78.050	78.050	974,400
2013-08-06	78.660	78.980	76.860	77.330	77.330	930,700
2013-08-05	79.490	79.810	78.030	78.990	78.990	1,036,500
2013-08-02	80.680	81.210	78.520	79.440	79.440	1,319,800
2013-08-01	80.590	81.980	80.260	80.720	80.720	2,086,300
2013-07-31	82.370	83.240	79.650	79.800	79.800	2,060,900
2013-07-30	81.490	85.720	81.000	81.910	81.910	3,692,700
2013-07-29	79.990	81.340	79.130	79.660	79.660	1,588,000
2013-07-26	80.220	82.200	79.600	80.710	80.710	4,072,300
2013-07-25	84.770	87.890	84.000	87.620	87.620	1,281,300
2013-07-24	86.950	87.480	84.500	85.260	85.260	1,293,600
2013-07-23	87.950	88.810	86.280	86.550	86.550	1,219,100
2013-07-22	89.010	89.360	87.000	88.240	88.240	1,805,100
2013-07-19	86.990	89.960	86.700	88.510	88.510	2,228,700
2013-07-18	85.990	86.930	85.100	86.790	86.790	715,600
2013-07-17	85.200	86.800	85.200	85.510	85.510	804,400
2013-07-16	86.420	87.000	84.980	85.490	85.490	1,124,400
2013-07-15	87.090	87.630	85.660	86.750	86.750	1,079,000
2013-07-12	84.550	88.000	83.290	87.790	87.790	2,087,100
2013-07-11	82.050	84.780	81.860	84.700	84.700	1,475,900
2013-07-10	80.100	81.730	79.760	81.640	81.640	1,161,100
2013-07-09	80.710	82.000	79.010	79.990	79.990	1,069,600
2013-07-08	83.250	83.250	80.010	80.380	80.380	915,300
2013-07-05	81.210	82.480	80.170	82.430	82.430	696,800
2013-07-03	79.630	80.860	79.060	80.630	80.630	863,200
2013-07-02	80.600	81.880	78.820	79.520	79.520	1,620,300
2013-07-01	81.440	85.470	80.300	80.430	80.430	2,012,800
2013-06-28	80.200	81.380	79.540	80.060	80.060	2,204,400
2013-06-27	81.560	81.770	79.660	80.530	80.530	1,074,800
2013-06-26	78.770	81.320	78.020	80.320	80.320	1,495,100
2013-06-25	77.340	78.910	77.080	78.100	78.100	1,070,800
2013-06-24	75.030	77.180	73.400	76.670	76.670	1,495,200
2013-06-21	75.890	76.870	74.200	75.980	75.980	4,288,600
2013-06-20	76.800	77.730	75.300	76.160	76.160	1,877,200
2013-06-19	79.070	80.420	77.850	77.870	77.870	1,685,200
2013-06-18	79.080	79.590	77.450	78.800	78.800	1,967,900
2013-06-17	81.220	81.500	77.560	78.750	78.750	1,821,400

← NewerPage 56 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.