Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	49.990	51.070	49.900	50.920	50.920	1,007,800
2011-07-18	50.070	50.830	49.330	49.570	49.570	1,693,700
2011-07-15	50.280	51.280	50.240	50.680	50.680	1,778,600
2011-07-14	51.000	52.440	50.180	50.330	50.330	1,640,200
2011-07-13	51.570	52.330	51.180	51.490	51.490	1,681,400
2011-07-12	50.150	51.830	50.050	51.410	51.410	1,695,600
2011-07-11	50.220	50.860	49.770	50.270	50.270	1,099,700
2011-07-08	49.220	50.740	49.220	50.670	50.670	969,100
2011-07-07	50.210	50.330	49.050	50.130	50.130	2,628,000
2011-07-06	51.890	52.000	49.820	50.170	50.170	2,573,500
2011-07-05	51.840	52.220	51.620	52.190	52.190	1,180,800
2011-07-01	51.490	51.920	51.080	51.700	51.700	1,484,500
2011-06-30	52.390	52.780	51.710	51.990	51.990	1,845,600
2011-06-29	50.810	52.270	50.230	52.270	52.270	2,433,900
2011-06-28	48.970	51.480	48.710	50.730	50.730	2,766,000
2011-06-27	48.420	48.740	48.060	48.720	48.720	1,610,000
2011-06-24	47.990	48.790	47.500	48.590	48.590	2,964,900
2011-06-23	46.370	48.150	45.890	48.020	48.020	2,696,900
2011-06-22	45.570	47.890	45.500	47.210	47.210	2,765,500
2011-06-21	45.220	45.970	44.680	45.850	45.850	1,469,000
2011-06-20	44.780	46.250	44.580	45.160	45.160	2,142,800
2011-06-17	46.200	46.380	44.570	45.010	45.010	3,131,200
2011-06-16	46.380	46.500	45.200	45.590	45.590	1,899,200
2011-06-15	46.650	47.440	45.970	46.420	46.420	2,941,800
2011-06-14	47.440	47.610	46.600	46.780	46.780	2,287,000
2011-06-13	48.240	48.670	47.200	47.240	47.240	2,111,600
2011-06-10	48.010	49.010	47.480	48.200	48.200	3,303,500
2011-06-09	50.250	50.500	46.150	48.070	48.070	12,297,400
2011-06-08	54.090	54.230	52.960	53.140	53.140	1,201,600
2011-06-07	54.270	54.930	53.830	54.170	54.170	995,900
2011-06-06	54.360	54.890	53.800	54.370	54.370	1,300,100
2011-06-03	53.650	55.420	53.400	54.760	54.760	2,152,200
2011-06-02	52.900	54.680	52.880	54.500	54.500	2,058,900
2011-06-01	54.480	54.690	53.010	53.020	53.020	1,379,500
2011-05-31	54.330	54.680	52.980	53.990	53.990	1,810,200
2011-05-27	54.010	54.460	53.380	53.540	53.540	1,328,800
2011-05-26	55.170	55.470	52.850	54.280	54.280	2,560,900
2011-05-25	56.320	56.640	55.060	55.570	55.570	2,623,900
2011-05-24	55.810	56.470	55.550	56.260	56.260	2,279,300
2011-05-23	55.050	55.830	53.550	55.810	55.810	3,700,000
2011-05-20	54.510	55.610	54.150	55.000	55.000	2,330,400
2011-05-19	55.890	56.000	54.160	54.790	54.790	3,084,800
2011-05-18	56.680	56.680	55.240	55.420	55.420	2,780,700
2011-05-17	57.150	57.860	56.120	56.510	56.510	3,299,300
2011-05-16	55.870	57.860	55.410	57.270	57.270	2,404,200
2011-05-13	58.250	58.360	57.030	57.480	57.480	1,018,000
2011-05-12	56.150	58.870	55.680	58.010	58.010	2,100,000
2011-05-11	56.740	57.000	55.310	56.250	56.250	1,800,000
2011-05-10	57.820	57.890	56.120	57.050	57.050	2,169,700
2011-05-09	55.380	57.940	55.220	57.650	57.650	2,790,400
2011-05-06	53.820	55.380	53.550	54.540	54.540	2,001,900
2011-05-05	54.870	55.100	52.950	53.190	53.190	2,300,000
2011-05-04	53.510	56.100	53.300	55.310	55.310	2,620,100
2011-05-03	55.000	55.270	53.970	54.740	54.740	1,900,000
2011-05-02	55.000	56.700	54.870	55.050	55.050	2,665,900
2011-04-29	55.990	56.210	54.500	55.050	55.050	5,887,600
2011-04-28	55.540	55.540	55.540	55.540	55.540	0
2011-04-27	52.830	55.790	52.750	55.540	55.540	4,869,200
2011-04-26	48.930	54.990	47.180	52.920	52.920	12,300,000
2011-04-25	50.000	50.480	47.520	48.040	48.040	2,842,700

← NewerPage 65 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.