Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	82.320	82.850	79.910	80.310	80.310	1,456,300
2013-06-13	82.250	84.620	78.790	82.660	82.660	1,945,900
2013-06-12	82.080	83.020	79.790	80.230	80.230	928,200
2013-06-11	81.920	84.840	81.090	81.400	81.400	1,616,700
2013-06-10	82.660	83.170	80.710	83.140	83.140	1,511,400
2013-06-07	77.990	84.720	77.970	82.810	82.810	3,126,500
2013-06-06	77.300	79.150	77.100	78.020	78.020	1,564,200
2013-06-05	78.380	79.450	76.160	76.950	76.950	1,737,300
2013-06-04	78.770	80.180	78.030	78.360	78.360	1,041,000
2013-06-03	80.830	81.000	77.460	79.330	79.330	1,492,300
2013-05-31	82.180	82.970	80.110	80.330	80.330	1,747,700
2013-05-30	78.430	83.940	78.260	83.140	83.140	2,422,800
2013-05-29	77.460	78.960	76.970	78.390	78.390	1,094,400
2013-05-28	79.280	79.610	76.940	78.020	78.020	1,432,900
2013-05-24	77.500	78.460	76.730	78.400	78.400	859,300
2013-05-23	78.190	79.470	77.160	78.480	78.480	1,663,600
2013-05-22	79.400	81.450	77.670	78.430	78.430	1,446,100
2013-05-21	77.610	79.870	77.490	79.470	79.470	1,722,400
2013-05-20	79.030	79.570	77.080	77.380	77.380	2,072,800
2013-05-17	78.720	79.540	77.690	79.490	79.490	2,622,700
2013-05-16	78.670	79.310	75.850	77.890	77.890	2,475,200
2013-05-15	80.200	81.000	78.380	79.420	79.420	1,644,600
2013-05-14	80.270	81.760	80.160	81.010	81.010	2,169,900
2013-05-13	79.530	81.830	79.170	80.150	80.150	3,457,400
2013-05-10	76.610	81.040	76.530	80.430	80.430	2,724,600
2013-05-09	75.230	77.130	74.950	76.780	76.780	2,089,200
2013-05-08	76.420	76.430	74.820	75.430	75.430	1,845,600
2013-05-07	76.920	77.390	75.980	76.400	76.400	1,738,900
2013-05-06	76.120	77.800	75.510	77.250	77.250	2,233,300
2013-05-03	75.900	79.410	74.610	75.990	75.990	3,752,600
2013-05-02	76.300	78.040	76.160	77.720	77.720	2,159,400
2013-05-01	77.350	79.230	76.670	76.830	76.830	2,466,200
2013-04-30	77.880	78.040	75.960	76.820	76.820	3,698,200
2013-04-29	79.000	80.410	78.250	78.330	78.330	1,892,900
2013-04-26	80.320	80.900	78.370	79.020	79.020	2,965,100
2013-04-25	80.960	81.190	79.390	80.320	80.320	2,875,200
2013-04-24	81.270	81.560	78.780	81.050	81.050	4,471,000
2013-04-23	83.240	85.220	82.770	83.530	83.530	3,542,700
2013-04-22	84.400	87.470	80.900	82.330	82.330	8,902,000
2013-04-19	81.550	85.900	80.100	85.600	85.600	24,895,000
2013-04-18	54.140	54.150	51.960	52.870	52.870	6,195,700
2013-04-17	54.060	54.320	52.770	54.040	54.040	1,346,300
2013-04-16	54.590	54.740	53.250	54.390	54.390	1,450,600
2013-04-15	55.540	55.790	53.820	54.060	54.060	1,571,800
2013-04-12	54.850	55.900	54.310	55.740	55.740	1,342,800
2013-04-11	54.720	55.730	53.640	54.830	54.830	1,040,200
2013-04-10	53.450	55.040	52.950	54.840	54.840	1,646,700
2013-04-09	52.950	53.160	51.910	52.600	52.600	1,535,600
2013-04-08	52.650	53.130	51.280	52.740	52.740	1,710,800
2013-04-05	52.250	53.330	51.550	53.230	53.230	1,724,000
2013-04-04	53.590	53.630	52.030	52.950	52.950	1,344,100
2013-04-03	54.450	54.550	52.430	52.630	52.630	2,142,000
2013-04-02	54.520	55.480	53.730	53.930	53.930	1,542,100
2013-04-01	55.000	55.550	53.720	54.000	54.000	1,628,500
2013-03-28	54.560	55.930	54.550	54.970	54.970	2,357,500
2013-03-27	53.950	54.890	53.510	54.830	54.830	1,165,000
2013-03-26	54.360	54.750	53.360	54.340	54.340	1,234,200
2013-03-25	53.940	54.980	53.350	54.260	54.260	1,980,900
2013-03-22	52.550	54.150	52.550	53.740	53.740	1,424,300
2013-03-21	52.040	52.950	51.850	52.240	52.240	1,226,100

← NewerPage 57 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.