Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	52.330	52.660	51.930	52.480	52.480	1,280,700
2013-03-19	51.670	52.450	51.390	51.900	51.900	1,973,200
2013-03-18	51.820	51.980	51.140	51.370	51.370	1,650,300
2013-03-15	52.590	52.940	51.870	52.310	52.310	2,098,700
2013-03-14	52.980	52.980	52.050	52.790	52.790	1,139,400
2013-03-13	52.470	53.020	52.230	52.770	52.770	1,279,100
2013-03-12	52.480	52.960	51.900	52.410	52.410	1,484,900
2013-03-11	52.450	53.030	52.150	52.550	52.550	1,747,100
2013-03-08	50.280	52.920	50.090	52.810	52.810	3,535,300
2013-03-07	49.510	50.360	49.220	50.170	50.170	1,583,600
2013-03-06	48.410	49.830	48.100	49.510	49.510	2,085,500
2013-03-05	46.630	48.340	46.200	48.330	48.330	1,694,700
2013-03-04	46.020	46.540	45.590	46.310	46.310	1,682,100
2013-03-01	46.550	46.580	45.520	46.170	46.170	2,050,400
2013-02-28	46.890	48.150	46.590	46.820	46.820	1,900,700
2013-02-27	44.440	47.230	44.200	46.970	46.970	2,742,200
2013-02-26	44.980	45.110	43.690	44.180	44.180	1,160,600
2013-02-25	46.140	46.300	44.840	44.860	44.860	1,364,900
2013-02-22	45.080	45.920	44.820	45.910	45.910	1,472,100
2013-02-21	45.210	45.670	44.770	44.820	44.820	1,693,500
2013-02-20	46.480	47.080	45.410	45.440	45.440	1,731,400
2013-02-19	45.600	46.550	45.500	46.520	46.520	1,340,400
2013-02-15	45.640	45.980	45.350	45.610	45.610	1,139,700
2013-02-14	46.390	46.460	45.350	45.660	45.660	1,347,800
2013-02-13	46.020	46.720	45.790	46.480	46.480	1,586,900
2013-02-12	45.810	46.200	45.500	45.890	45.890	1,394,000
2013-02-11	46.480	46.480	45.600	45.700	45.700	862,300
2013-02-08	45.840	46.370	45.700	46.000	46.000	870,900
2013-02-07	46.110	46.240	44.960	45.650	45.650	1,110,200
2013-02-06	45.290	46.150	45.290	45.860	45.860	1,227,500
2013-02-05	44.630	45.670	44.550	45.600	45.600	1,246,100
2013-02-04	44.660	45.450	44.590	44.630	44.630	1,428,500
2013-02-01	45.050	46.000	44.780	45.440	45.440	1,799,400
2013-01-31	44.480	45.250	44.270	44.780	44.780	4,665,200
2013-01-30	46.510	46.550	43.570	44.650	44.650	3,528,600
2013-01-29	46.110	46.660	46.030	46.390	46.390	1,915,200
2013-01-28	46.210	46.690	45.650	45.920	45.920	1,971,100
2013-01-25	47.690	47.690	46.700	46.850	46.850	1,302,100
2013-01-24	46.630	47.750	46.500	47.320	47.320	1,598,100
2013-01-23	46.910	47.290	46.470	46.500	46.500	896,900
2013-01-22	46.210	47.120	45.690	47.070	47.070	1,575,200
2013-01-18	46.480	46.660	45.540	46.310	46.310	1,800,300
2013-01-17	46.600	47.320	46.480	46.790	46.790	1,369,600
2013-01-16	47.080	47.360	46.340	46.450	46.450	1,482,300
2013-01-15	45.770	47.600	45.310	47.080	47.080	2,952,400
2013-01-14	47.120	47.750	46.790	47.340	47.340	2,102,400
2013-01-11	47.040	47.420	46.310	47.310	47.310	1,695,200
2013-01-10	48.590	48.630	46.250	46.800	46.800	2,511,400
2013-01-09	48.540	48.700	47.520	48.250	48.250	1,920,300
2013-01-08	47.440	48.570	47.070	48.500	48.500	2,282,200
2013-01-07	45.880	47.440	45.750	47.290	47.290	2,515,300
2013-01-04	45.350	46.510	45.200	45.850	45.850	2,538,100
2013-01-03	43.700	45.300	43.310	45.150	45.150	1,841,500
2013-01-02	42.870	43.690	42.720	43.650	43.650	1,790,600
2012-12-31	40.870	42.060	40.340	41.900	41.900	1,232,000
2012-12-28	41.380	41.850	40.940	40.940	40.940	1,026,000
2012-12-27	41.690	41.980	41.230	41.760	41.760	1,404,600
2012-12-26	42.470	42.470	41.640	41.750	41.750	844,900
2012-12-24	43.030	43.530	42.090	42.490	42.490	565,600
2012-12-21	43.000	43.480	42.390	43.040	43.040	4,115,400

← NewerPage 58 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.