Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	33.210	34.540	33.140	34.050	34.050	3,436,800
2012-01-05	32.250	33.540	32.160	33.120	33.120	3,208,900
2012-01-04	32.220	32.590	32.040	32.200	32.200	2,660,300
2012-01-03	33.820	33.990	32.210	32.230	32.230	2,415,600
2011-12-30	32.710	33.400	32.450	33.210	33.210	1,328,700
2011-12-29	32.380	32.830	32.000	32.760	32.760	864,400
2011-12-28	33.290	33.320	32.100	32.440	32.440	873,100
2011-12-27	32.830	33.540	32.580	33.250	33.250	1,017,600
2011-12-23	33.050	33.430	32.550	32.840	32.840	971,600
2011-12-22	32.910	33.280	32.550	33.020	33.020	1,422,100
2011-12-21	33.330	33.570	32.620	32.990	32.990	2,691,600
2011-12-20	33.710	34.450	33.220	33.400	33.400	3,134,300
2011-12-19	34.970	34.970	32.940	33.210	33.210	3,770,300
2011-12-16	32.690	34.080	32.230	33.910	33.910	9,682,300
2011-12-15	30.840	32.460	30.320	31.430	31.430	5,973,600
2011-12-14	29.410	30.850	29.120	30.540	30.540	5,333,300
2011-12-13	29.570	29.620	28.490	28.660	28.660	2,223,700
2011-12-12	29.300	29.430	28.710	29.350	29.350	1,856,300
2011-12-09	29.800	29.820	29.020	29.370	29.370	2,250,500
2011-12-08	29.590	29.730	28.460	28.560	28.560	2,537,300
2011-12-07	29.570	29.910	28.940	29.650	29.650	3,391,400
2011-12-06	29.710	30.000	29.290	29.660	29.660	2,864,500
2011-12-05	29.450	29.750	28.570	29.600	29.600	3,996,500
2011-12-02	29.570	29.850	29.080	29.250	29.250	4,009,400
2011-12-01	28.680	29.470	28.550	29.390	29.390	3,539,200
2011-11-30	27.720	29.000	27.520	28.990	28.990	4,687,600
2011-11-29	27.320	27.570	26.750	27.330	27.330	4,599,600
2011-11-28	27.120	27.550	26.800	27.240	27.240	3,112,500
2011-11-25	26.800	27.230	26.500	26.600	26.600	836,400
2011-11-23	27.750	27.890	26.890	26.940	26.940	1,769,600
2011-11-22	27.570	28.310	27.340	27.920	27.920	2,845,100
2011-11-21	28.080	28.490	27.380	27.560	27.560	4,610,300
2011-11-18	28.940	29.010	27.840	28.290	28.290	4,240,000
2011-11-17	29.180	29.620	28.780	29.010	29.010	3,345,800
2011-11-16	29.610	30.000	29.180	29.260	29.260	3,239,100
2011-11-15	29.960	30.200	29.440	29.700	29.700	2,922,200
2011-11-14	31.010	31.100	29.570	30.030	30.030	4,370,500
2011-11-11	32.040	32.180	31.380	31.390	31.390	3,259,700
2011-11-10	31.520	32.660	31.210	31.980	31.980	6,052,900
2011-11-09	30.040	31.400	29.240	30.860	30.860	7,734,200
2011-11-08	32.680	32.680	30.180	30.450	30.450	11,503,700
2011-11-07	34.950	35.100	32.920	33.220	33.220	6,292,500
2011-11-04	36.290	37.050	34.950	36.630	36.630	3,375,700
2011-11-03	37.420	37.760	35.450	36.630	36.630	3,249,300
2011-11-02	38.110	38.420	36.430	36.900	36.900	4,218,100
2011-11-01	37.490	38.500	36.860	37.780	37.780	4,431,500
2011-10-31	40.300	40.620	39.470	39.590	39.590	3,586,200
2011-10-28	42.750	42.750	39.760	41.580	41.580	6,820,100
2011-10-27	44.000	44.250	41.440	42.580	42.580	4,003,600
2011-10-26	43.670	43.720	40.560	42.890	42.890	3,216,700
2011-10-25	43.810	44.000	42.860	43.330	43.330	2,403,700
2011-10-24	41.620	44.040	40.450	44.010	44.010	3,309,800
2011-10-21	42.310	43.160	40.450	41.740	41.740	3,850,800
2011-10-20	40.270	42.650	39.870	42.280	42.280	2,873,200
2011-10-19	41.100	41.320	40.050	40.170	40.170	1,559,600
2011-10-18	40.120	41.440	40.090	40.940	40.940	2,216,400
2011-10-17	41.500	42.850	39.370	40.090	40.090	6,482,200
2011-10-14	43.810	43.810	41.550	43.280	43.280	3,827,500
2011-10-13	43.880	44.200	42.500	43.880	43.880	7,828,200
2011-10-12	40.700	41.100	38.550	40.240	40.240	4,711,600

← NewerPage 63 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.