Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	42.970	43.460	42.510	43.340	43.340	1,628,100
2012-12-19	42.800	44.390	42.750	43.020	43.020	3,257,300
2012-12-18	41.920	43.370	41.920	43.330	43.330	2,017,300
2012-12-17	41.800	42.140	41.440	41.810	41.810	1,456,400
2012-12-14	41.730	42.250	41.610	41.790	41.790	1,895,900
2012-12-13	42.060	42.610	42.020	42.150	42.150	2,680,200
2012-12-12	42.070	43.280	41.750	42.250	42.250	2,579,200
2012-12-11	40.250	41.960	40.200	41.840	41.840	2,525,400
2012-12-10	39.120	40.310	38.670	40.250	40.250	1,792,100
2012-12-07	39.270	39.300	38.700	38.880	38.880	2,462,900
2012-12-06	39.290	39.400	38.800	39.100	39.100	1,264,600
2012-12-05	39.630	39.650	39.120	39.180	39.180	1,308,700
2012-12-04	39.230	39.900	39.230	39.490	39.490	1,739,600
2012-12-03	39.820	40.070	38.720	39.080	39.080	1,382,500
2012-11-30	39.740	40.170	39.560	39.790	39.790	2,331,700
2012-11-29	39.720	40.250	39.500	39.740	39.740	1,461,700
2012-11-28	38.940	39.650	38.440	39.530	39.530	2,181,600
2012-11-27	40.660	40.740	39.850	39.980	39.980	1,754,000
2012-11-26	41.390	41.460	40.260	40.500	40.500	2,009,100
2012-11-23	41.360	41.800	41.170	41.460	41.460	544,300
2012-11-21	42.110	42.150	40.690	41.110	41.110	1,422,300
2012-11-20	41.410	42.480	41.330	42.160	42.160	2,397,100
2012-11-19	41.630	41.720	40.710	41.430	41.430	1,894,300
2012-11-16	40.460	42.140	40.180	41.220	41.220	2,646,800
2012-11-15	41.710	42.250	39.810	40.660	40.660	3,452,700
2012-11-14	43.810	44.310	41.970	42.160	42.160	1,870,200
2012-11-13	43.890	44.940	43.630	44.100	44.100	1,700,400
2012-11-12	42.700	45.000	42.700	44.000	44.000	3,538,800
2012-11-09	44.610	45.910	44.330	45.010	45.010	2,384,900
2012-11-08	45.380	45.580	44.480	44.610	44.610	1,552,600
2012-11-07	45.920	46.170	45.100	45.530	45.530	1,826,300
2012-11-06	46.520	46.760	45.910	46.150	46.150	1,799,900
2012-11-05	45.000	46.940	44.900	46.410	46.410	3,532,900
2012-11-02	45.540	46.000	42.140	45.010	45.010	11,582,900
2012-11-01	49.010	52.300	48.600	50.480	50.480	3,581,500
2012-10-31	49.880	49.880	47.390	48.280	48.280	1,449,200
2012-10-26	49.830	50.300	49.140	49.560	49.560	1,266,500
2012-10-25	49.910	50.420	49.120	50.110	50.110	1,153,000
2012-10-24	49.760	50.200	48.820	49.500	49.500	1,461,700
2012-10-23	49.260	49.750	47.970	49.630	49.630	2,335,300
2012-10-22	50.200	50.590	48.790	49.870	49.870	2,364,100
2012-10-19	52.260	52.420	49.750	50.240	50.240	4,344,600
2012-10-18	53.790	53.790	51.840	52.630	52.630	2,371,500
2012-10-17	53.130	54.080	52.360	53.950	53.950	2,075,000
2012-10-16	53.100	54.390	52.770	53.290	53.290	3,424,800
2012-10-15	53.610	54.260	52.220	53.240	53.240	3,558,500
2012-10-12	57.110	57.750	53.250	53.530	53.530	3,014,600
2012-10-11	57.350	60.000	53.500	56.880	56.880	8,523,900
2012-10-10	58.500	58.690	56.380	57.000	57.000	1,906,000
2012-10-09	59.550	59.690	57.890	58.480	58.480	1,499,900
2012-10-08	60.000	60.000	57.700	58.490	58.490	3,350,800
2012-10-05	59.560	59.970	59.260	59.420	59.420	2,346,100
2012-10-04	58.030	59.650	58.000	59.390	59.390	2,259,400
2012-10-03	57.420	58.150	57.370	57.760	57.760	1,483,300
2012-10-02	57.050	57.890	56.600	57.280	57.280	2,020,000
2012-10-01	55.920	57.020	55.470	56.440	56.440	2,556,600
2012-09-28	55.580	56.880	55.060	55.890	55.890	1,595,200
2012-09-27	54.730	56.030	54.190	55.660	55.660	1,485,300
2012-09-26	56.130	56.460	54.620	54.770	54.770	1,937,200
2012-09-25	58.990	59.050	56.110	56.260	56.260	2,383,200

← NewerPage 59 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.