Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	53.930	56.670	47.860	51.180	51.180	19,489,900
2012-06-27	60.780	61.180	59.190	61.110	61.110	1,524,900
2012-06-26	58.800	60.000	58.430	59.620	59.620	1,364,300
2012-06-25	60.080	60.320	57.890	58.430	58.430	1,416,100
2012-06-22	57.870	60.610	57.200	60.610	60.610	3,009,300
2012-06-21	59.190	59.370	57.390	57.600	57.600	1,267,800
2012-06-20	57.500	59.270	57.040	59.150	59.150	2,582,600
2012-06-19	58.040	58.770	56.870	57.230	57.230	1,849,000
2012-06-18	56.270	59.250	56.260	57.770	57.770	1,750,100
2012-06-15	56.140	56.960	55.780	56.540	56.540	2,610,200
2012-06-14	55.250	56.320	54.020	55.940	55.940	1,965,400
2012-06-13	55.980	57.120	55.100	55.460	55.460	2,040,000
2012-06-12	54.980	56.340	54.900	55.950	55.950	1,676,400
2012-06-11	56.910	57.040	54.620	54.900	54.900	3,419,500
2012-06-08	57.100	57.750	55.460	56.980	56.980	2,740,300
2012-06-07	58.420	58.520	56.150	56.770	56.770	3,622,100
2012-06-06	59.010	59.160	57.650	57.840	57.840	2,551,600
2012-06-05	57.600	59.520	57.500	58.560	58.560	2,534,800
2012-06-04	59.490	59.630	57.050	57.700	57.700	3,253,000
2012-06-01	59.230	60.540	58.560	59.560	59.560	3,820,300
2012-05-31	59.710	60.550	59.590	60.040	60.040	4,083,300
2012-05-30	57.720	61.450	56.480	60.180	60.180	10,176,700
2012-05-29	50.140	58.180	50.000	57.800	57.800	20,861,100
2012-05-25	64.530	64.940	63.670	64.850	64.850	1,967,300
2012-05-24	63.780	64.090	62.200	64.090	64.090	2,542,000
2012-05-23	62.520	64.030	62.020	63.940	63.940	2,172,600
2012-05-22	61.970	63.940	61.570	63.090	63.090	2,513,500
2012-05-21	61.900	62.840	61.010	62.100	62.100	2,934,000
2012-05-18	61.180	61.640	59.610	61.340	61.340	3,442,000
2012-05-17	62.990	62.990	61.210	61.270	61.270	3,138,800
2012-05-16	63.150	64.260	62.570	62.610	62.610	2,839,000
2012-05-15	64.370	66.100	62.880	63.380	63.380	4,006,400
2012-05-14	63.120	65.370	62.760	64.700	64.700	7,664,400
2012-05-11	59.760	62.220	59.400	62.020	62.020	3,249,800
2012-05-10	59.130	61.030	58.950	60.190	60.190	5,300,000
2012-05-09	61.040	63.000	59.250	60.350	60.350	10,429,400
2012-05-08	57.560	64.500	57.560	64.160	64.160	16,125,600
2012-05-07	52.120	58.750	51.850	58.120	58.120	40,216,300
2012-05-04	38.000	38.290	37.270	37.410	37.410	1,888,200
2012-05-03	38.470	38.700	37.920	38.110	38.110	1,614,200
2012-05-02	37.710	38.760	37.710	38.360	38.360	1,942,800
2012-05-01	38.400	39.080	38.000	38.450	38.450	2,038,300
2012-04-30	38.510	38.820	37.740	38.480	38.480	1,851,400
2012-04-27	36.880	39.240	36.760	38.620	38.620	2,856,000
2012-04-26	37.660	38.020	37.220	37.520	37.520	1,942,200
2012-04-25	36.910	38.070	36.750	37.670	37.670	2,159,200
2012-04-24	36.610	37.040	36.220	36.590	36.590	1,886,100
2012-04-23	36.160	36.800	35.600	36.670	36.670	2,027,700
2012-04-20	36.760	36.840	36.090	36.580	36.580	1,946,800
2012-04-19	35.490	37.050	35.400	36.660	36.660	1,919,700
2012-04-18	36.050	36.290	35.510	35.560	35.560	2,511,100
2012-04-17	35.800	37.130	35.760	36.420	36.420	2,454,900
2012-04-16	36.140	36.370	35.260	35.490	35.490	1,977,500
2012-04-13	37.640	37.640	36.150	36.170	36.170	2,012,200
2012-04-12	36.940	38.000	36.910	37.710	37.710	2,008,200
2012-04-11	36.860	37.490	36.560	37.030	37.030	2,845,100
2012-04-10	38.000	38.070	36.510	36.560	36.560	3,296,600
2012-04-09	39.580	39.580	37.860	38.110	38.110	2,718,500
2012-04-05	40.370	40.670	39.620	40.050	40.050	2,105,700
2012-04-04	41.600	41.920	40.430	40.570	40.570	2,832,300

← NewerPage 61 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.