Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	40.700	41.100	38.550	40.240	40.240	4,711,600
2011-10-11	40.410	41.360	37.270	39.950	39.950	8,658,200
2011-10-10	44.000	44.050	39.940	40.410	40.410	5,239,800
2011-10-07	44.530	45.240	43.260	44.440	44.440	1,914,700
2011-10-06	45.010	45.190	43.720	44.630	44.630	1,499,000
2011-10-05	43.490	45.260	42.530	45.120	45.120	2,696,100
2011-10-04	40.630	43.450	40.340	43.290	43.290	3,690,000
2011-10-03	44.280	44.280	40.080	40.490	40.490	3,472,800
2011-09-30	43.910	45.440	43.700	44.460	44.460	2,615,300
2011-09-29	46.450	46.850	43.360	44.510	44.510	1,927,800
2011-09-28	47.790	47.910	45.510	45.690	45.690	1,990,200
2011-09-27	49.280	50.060	47.390	47.700	47.700	2,230,800
2011-09-26	50.800	51.150	46.690	48.880	48.880	2,518,000
2011-09-23	48.980	51.050	48.860	50.730	50.730	2,523,000
2011-09-22	51.480	51.980	47.960	49.310	49.310	4,076,800
2011-09-21	51.980	54.380	51.520	53.180	53.180	2,628,000
2011-09-20	50.360	52.860	50.010	52.050	52.050	3,443,900
2011-09-19	49.780	50.790	48.450	50.180	50.180	1,882,300
2011-09-16	50.300	51.110	50.030	50.520	50.520	2,211,600
2011-09-15	51.060	51.170	49.730	50.120	50.120	2,744,100
2011-09-14	50.230	51.170	49.500	50.550	50.550	2,158,200
2011-09-13	47.980	50.470	47.530	50.210	50.210	2,916,000
2011-09-12	45.010	47.790	44.950	47.780	47.780	2,098,400
2011-09-09	47.020	47.270	45.250	45.810	45.810	2,202,600
2011-09-08	46.430	48.260	46.000	47.570	47.570	2,253,900
2011-09-07	46.330	46.980	45.940	46.940	46.940	1,274,900
2011-09-06	43.670	45.870	43.250	45.570	45.570	2,765,300
2011-09-02	44.290	45.830	44.150	44.590	44.590	1,275,000
2011-09-01	45.590	46.340	44.800	45.110	45.110	1,176,700
2011-08-31	45.430	46.670	45.020	45.270	45.270	1,420,800
2011-08-30	44.390	45.630	43.820	45.270	45.270	1,736,600
2011-08-29	45.000	45.330	43.660	43.950	43.950	2,959,200
2011-08-26	45.040	45.900	43.340	45.260	45.260	2,441,500
2011-08-25	46.740	47.200	45.300	45.410	45.410	991,900
2011-08-24	46.940	47.150	45.220	46.530	46.530	1,271,600
2011-08-23	45.640	47.000	44.450	46.980	46.980	1,405,700
2011-08-22	47.530	47.530	44.630	45.480	45.480	1,676,200
2011-08-19	44.680	47.900	44.530	46.490	46.490	2,279,800
2011-08-18	45.680	46.110	44.550	45.290	45.290	2,068,300
2011-08-17	46.760	47.810	45.800	46.650	46.650	1,668,100
2011-08-16	45.980	46.470	45.190	46.160	46.160	1,703,500
2011-08-15	44.720	46.330	44.490	46.310	46.310	1,668,300
2011-08-12	42.720	45.150	42.720	44.490	44.490	1,819,600
2011-08-11	41.890	44.000	41.310	43.370	43.370	1,603,900
2011-08-10	42.450	44.360	41.750	41.780	41.780	2,604,300
2011-08-09	40.640	44.470	40.050	44.450	44.450	4,292,300
2011-08-08	41.960	42.340	39.060	40.000	40.000	4,893,900
2011-08-05	44.180	46.700	41.480	43.000	43.000	3,746,200
2011-08-04	47.080	47.380	43.860	44.190	44.190	2,980,700
2011-08-03	48.900	49.000	46.500	47.900	47.900	1,793,700
2011-08-02	50.730	51.440	48.960	49.050	49.050	2,175,900
2011-08-01	52.390	53.000	50.150	50.940	50.940	2,116,400
2011-07-29	49.890	52.630	48.450	51.860	51.860	4,954,800
2011-07-28	47.920	49.800	47.510	47.980	47.980	1,983,700
2011-07-27	49.220	49.350	47.150	47.920	47.920	1,454,500
2011-07-26	49.470	49.870	48.120	49.550	49.550	1,336,400
2011-07-25	50.480	50.790	49.340	49.450	49.450	1,108,200
2011-07-22	51.270	51.510	50.630	50.980	50.980	759,800
2011-07-21	50.470	51.840	50.330	51.170	51.170	1,273,100
2011-07-20	50.620	50.640	49.460	50.200	50.200	1,019,800

← NewerPage 64 of 79 · 4,734 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.