Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	40.430	41.850	40.210	41.800	41.800	2,414,000
2012-04-02	40.740	40.900	39.830	40.480	40.480	1,758,700
2012-03-30	40.880	41.350	40.510	41.010	41.010	1,591,100
2012-03-29	40.210	40.820	39.790	40.540	40.540	1,315,400
2012-03-28	41.080	42.000	40.270	40.440	40.440	1,475,600
2012-03-27	40.690	41.430	40.690	40.950	40.950	1,052,700
2012-03-26	41.360	41.560	40.370	40.930	40.930	1,834,100
2012-03-23	40.750	41.500	40.380	41.340	41.340	1,003,500
2012-03-22	41.080	41.460	40.170	40.640	40.640	1,616,300
2012-03-21	40.970	41.720	40.650	41.090	41.090	2,441,200
2012-03-20	41.530	41.700	40.830	40.920	40.920	1,712,500
2012-03-19	41.720	43.040	41.500	41.640	41.640	3,730,100
2012-03-16	42.620	43.070	41.960	42.940	42.940	3,735,200
2012-03-15	41.400	43.130	41.270	42.810	42.810	2,760,700
2012-03-14	41.860	42.200	41.260	41.320	41.320	1,739,900
2012-03-13	41.860	41.990	41.130	41.720	41.720	2,352,000
2012-03-12	41.810	42.190	41.510	41.620	41.620	1,197,200
2012-03-09	41.650	42.200	41.380	41.790	41.790	1,793,000
2012-03-08	40.790	41.930	40.580	41.660	41.660	2,087,000
2012-03-07	39.750	40.890	39.700	40.730	40.730	2,300,600
2012-03-06	40.100	40.220	38.900	39.690	39.690	2,210,100
2012-03-05	40.500	40.810	40.150	40.400	40.400	2,665,800
2012-03-02	40.190	40.910	40.000	40.730	40.730	2,142,900
2012-03-01	38.930	40.790	38.310	40.370	40.370	4,023,800
2012-02-29	38.240	39.480	38.180	38.920	38.920	3,038,500
2012-02-28	38.700	38.740	38.150	38.250	38.250	1,812,900
2012-02-27	38.190	38.920	37.760	38.690	38.690	2,295,700
2012-02-24	38.900	39.000	38.000	38.390	38.390	1,836,800
2012-02-23	37.710	39.200	37.500	38.640	38.640	3,468,600
2012-02-22	37.680	37.960	37.220	37.600	37.600	1,946,500
2012-02-21	39.250	39.380	37.350	37.770	37.770	3,251,600
2012-02-17	40.700	40.700	39.000	39.240	39.240	8,695,200
2012-02-16	36.590	37.890	36.530	37.490	37.490	2,445,900
2012-02-15	36.300	36.700	36.040	36.480	36.480	1,434,400
2012-02-14	36.150	36.810	36.020	36.130	36.130	2,145,500
2012-02-13	36.470	36.550	36.020	36.150	36.150	1,374,800
2012-02-10	36.830	37.000	36.060	36.130	36.130	1,777,200
2012-02-09	37.130	37.230	35.980	37.040	37.040	3,253,200
2012-02-08	37.110	37.390	36.450	36.780	36.780	2,982,700
2012-02-07	38.280	38.280	36.980	37.590	37.590	4,309,900
2012-02-06	35.640	38.410	35.640	38.240	38.240	4,799,600
2012-02-03	37.540	38.100	35.430	36.780	36.780	8,256,600
2012-02-02	37.950	38.500	37.220	38.380	38.380	4,072,800
2012-02-01	37.450	38.000	36.300	37.830	37.830	4,631,600
2012-01-31	34.900	38.620	34.750	36.950	36.950	11,612,200
2012-01-30	35.250	35.490	34.100	34.740	34.740	3,110,900
2012-01-27	35.460	36.120	35.380	35.980	35.980	2,452,600
2012-01-26	35.420	35.970	35.300	35.720	35.720	1,862,800
2012-01-25	35.190	35.730	34.720	35.460	35.460	3,005,600
2012-01-24	35.800	35.910	34.910	34.990	34.990	3,308,900
2012-01-23	36.400	36.880	35.230	35.860	35.860	2,140,600
2012-01-20	36.980	37.150	36.190	36.310	36.310	2,305,700
2012-01-19	37.500	37.890	36.820	36.970	36.970	2,983,600
2012-01-18	36.600	37.590	36.250	37.470	37.470	4,279,200
2012-01-17	36.720	37.300	36.250	36.510	36.510	2,180,400
2012-01-13	36.860	36.860	35.980	36.810	36.810	1,984,600
2012-01-12	37.300	37.470	36.000	37.070	37.070	2,813,900
2012-01-11	36.440	37.450	35.740	37.320	37.320	3,943,300
2012-01-10	35.970	36.540	35.500	36.320	36.320	3,251,700
2012-01-09	35.000	36.170	34.630	35.680	35.680	4,657,200

← NewerPage 62 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.