Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	59.000	59.980	58.260	58.720	58.720	2,330,400
2012-09-21	58.190	59.500	57.490	59.040	59.040	3,616,300
2012-09-20	57.580	58.770	57.010	58.130	58.130	1,227,600
2012-09-19	57.510	58.130	57.030	57.900	57.900	1,219,400
2012-09-18	57.330	58.150	56.990	57.450	57.450	1,085,700
2012-09-17	57.500	57.980	57.230	57.540	57.540	1,204,300
2012-09-14	56.320	58.220	56.320	58.080	58.080	1,482,200
2012-09-13	55.980	57.080	55.170	56.210	56.210	1,416,400
2012-09-12	56.370	56.740	55.280	55.740	55.740	840,700
2012-09-11	56.630	56.640	55.660	56.050	56.050	829,500
2012-09-10	57.710	57.990	56.400	56.640	56.640	632,300
2012-09-07	57.270	57.580	56.310	57.100	57.100	908,900
2012-09-06	55.050	57.920	54.810	57.440	57.440	1,876,200
2012-09-05	54.430	55.490	54.060	54.990	54.990	1,654,500
2012-09-04	53.300	54.860	52.630	54.530	54.530	1,365,800
2012-08-31	53.730	54.270	52.730	53.330	53.330	890,300
2012-08-30	53.210	53.800	52.930	53.280	53.280	1,216,300
2012-08-29	54.000	54.670	52.790	53.320	53.320	2,158,100
2012-08-28	53.510	54.420	52.750	54.090	54.090	1,864,100
2012-08-27	53.860	54.500	53.180	53.510	53.510	1,332,000
2012-08-24	53.990	54.810	53.460	53.560	53.560	1,031,600
2012-08-23	54.510	54.660	53.570	53.870	53.870	1,084,500
2012-08-22	54.530	55.200	54.290	54.670	54.670	1,427,400
2012-08-21	54.830	55.380	54.070	54.630	54.630	1,320,700
2012-08-20	54.620	54.930	53.750	54.880	54.880	1,114,000
2012-08-17	54.700	55.090	54.260	54.780	54.780	1,270,800
2012-08-16	54.220	57.130	54.080	54.480	54.480	2,681,200
2012-08-15	53.400	54.740	53.260	54.420	54.420	1,495,400
2012-08-14	51.620	54.420	51.620	53.530	53.530	2,171,200
2012-08-13	51.440	51.900	50.800	51.420	51.420	810,200
2012-08-10	51.260	52.200	51.140	51.660	51.660	976,000
2012-08-09	50.710	52.180	50.710	51.510	51.510	1,391,700
2012-08-08	51.880	52.280	50.480	50.810	50.810	1,221,100
2012-08-07	52.300	52.310	51.190	51.510	51.510	1,465,800
2012-08-06	49.700	52.370	49.390	51.940	51.940	2,539,900
2012-08-03	50.200	50.660	49.230	49.340	49.340	3,226,500
2012-08-02	50.000	50.790	49.280	49.620	49.620	3,082,600
2012-08-01	48.630	50.220	48.300	49.160	49.160	2,132,900
2012-07-31	49.770	50.540	46.030	48.510	48.510	5,347,500
2012-07-30	49.500	50.490	49.500	49.960	49.960	2,224,000
2012-07-27	50.230	50.990	49.020	49.320	49.320	2,350,600
2012-07-26	49.610	49.940	48.620	49.080	49.080	1,108,800
2012-07-25	48.350	49.390	48.100	49.080	49.080	1,793,300
2012-07-24	49.730	50.000	48.100	48.370	48.370	1,854,300
2012-07-23	50.670	50.670	49.220	49.770	49.770	1,665,500
2012-07-20	52.230	52.400	51.210	51.270	51.270	2,063,000
2012-07-19	53.530	53.580	51.640	52.100	52.100	1,684,300
2012-07-18	52.660	53.870	52.490	53.610	53.610	1,538,000
2012-07-17	52.450	53.320	51.900	52.710	52.710	1,348,500
2012-07-16	52.650	53.710	51.560	52.400	52.400	2,034,300
2012-07-13	52.990	53.720	52.880	53.550	53.550	1,152,700
2012-07-12	52.400	53.880	51.860	52.940	52.940	1,690,200
2012-07-11	54.390	54.730	52.550	52.760	52.760	1,884,400
2012-07-10	54.580	55.230	53.990	54.160	54.160	2,017,000
2012-07-09	55.450	55.590	53.890	54.140	54.140	1,874,100
2012-07-06	55.530	55.770	54.130	54.660	54.660	1,345,200
2012-07-05	55.510	56.030	55.310	55.510	55.510	1,647,600
2012-07-03	55.630	56.000	54.430	55.460	55.460	1,109,900
2012-07-02	56.100	56.170	54.500	55.560	55.560	2,490,800
2012-06-29	53.240	56.500	52.290	55.920	55.920	6,203,600

← NewerPage 60 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.