Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	47.840	49.870	47.840	49.370	49.370	2,889,400
2011-04-20	47.360	48.450	47.360	47.980	47.980	1,501,000
2011-04-19	47.000	47.150	46.380	46.820	46.820	1,668,500
2011-04-18	47.560	47.660	46.150	46.990	46.990	1,629,100
2011-04-15	47.750	48.110	46.790	48.020	48.020	2,062,200
2011-04-14	47.000	47.900	46.690	47.590	47.590	1,953,800
2011-04-13	48.150	48.340	46.820	47.400	47.400	1,932,300
2011-04-12	47.850	48.200	47.440	47.970	47.970	1,283,400
2011-04-11	48.280	48.940	47.570	48.220	48.220	2,147,000
2011-04-08	47.000	48.200	46.880	48.160	48.160	1,853,800
2011-04-07	46.500	47.250	46.150	46.910	46.910	1,523,900
2011-04-06	47.280	47.370	46.160	46.420	46.420	2,321,100
2011-04-05	47.320	47.600	46.520	46.740	46.740	2,760,700
2011-04-04	47.910	48.110	47.220	47.490	47.490	2,556,800
2011-04-01	48.000	48.200	47.210	47.590	47.590	2,610,200
2011-03-31	48.440	48.830	47.250	47.930	47.930	2,659,200
2011-03-30	49.300	49.810	48.390	48.480	48.480	1,881,200
2011-03-29	48.400	49.220	47.820	48.900	48.900	3,629,000
2011-03-28	46.830	47.600	46.320	47.340	47.340	1,862,700
2011-03-25	47.000	47.250	46.350	46.580	46.580	1,525,500
2011-03-24	46.200	47.220	45.830	46.910	46.910	1,676,000
2011-03-23	45.920	46.310	45.410	46.080	46.080	1,910,000
2011-03-22	45.230	46.260	44.950	46.160	46.160	2,011,400
2011-03-21	44.910	45.610	44.880	45.290	45.290	1,804,700
2011-03-18	44.680	44.900	44.150	44.390	44.390	2,680,000
2011-03-17	44.920	45.390	44.240	44.550	44.550	1,891,200
2011-03-16	45.480	45.480	44.010	44.250	44.250	2,603,700
2011-03-15	44.490	45.940	43.870	45.710	45.710	1,909,200
2011-03-14	46.010	46.400	45.350	45.440	45.440	1,425,300
2011-03-11	44.700	46.620	44.240	46.450	46.450	2,995,000
2011-03-10	46.720	46.800	44.630	44.800	44.800	3,091,700
2011-03-09	46.530	47.810	45.880	47.430	47.430	2,247,300
2011-03-08	48.890	48.990	46.600	46.800	46.800	5,682,200
2011-03-07	51.010	52.130	48.910	49.620	49.620	3,126,000
2011-03-04	49.860	51.100	49.070	51.070	51.070	3,641,300
2011-03-03	47.830	50.830	47.030	49.950	49.950	5,722,700
2011-03-02	46.070	47.820	46.010	47.280	47.280	2,873,200
2011-03-01	46.570	46.750	45.720	46.040	46.040	2,361,100
2011-02-28	44.920	46.750	44.340	46.670	46.670	3,279,700
2011-02-25	43.620	44.980	43.310	44.840	44.840	2,379,600
2011-02-24	43.700	43.970	43.240	43.580	43.580	3,029,900
2011-02-23	43.600	44.680	42.710	43.970	43.970	16,568,700
2011-02-22	38.740	39.150	38.000	38.220	38.220	1,776,300
2011-02-18	39.760	39.770	38.950	39.160	39.160	2,124,000
2011-02-17	39.500	39.990	39.400	39.850	39.850	945,700
2011-02-16	39.440	40.150	39.100	39.650	39.650	1,746,300
2011-02-15	38.770	39.510	38.760	39.490	39.490	1,350,500
2011-02-14	38.400	39.040	38.400	38.970	38.970	942,200
2011-02-11	38.130	38.520	37.770	38.460	38.460	1,670,900
2011-02-10	38.070	38.840	38.070	38.160	38.160	1,121,000
2011-02-09	38.400	38.590	38.070	38.130	38.130	849,700
2011-02-08	38.760	39.070	38.130	38.480	38.480	1,737,900
2011-02-07	39.020	39.200	38.200	38.330	38.330	2,090,900
2011-02-04	38.880	39.920	38.510	39.460	39.460	2,939,500
2011-02-03	38.510	39.100	38.500	38.800	38.800	2,416,700
2011-02-02	38.930	39.680	38.900	38.970	38.970	2,114,300
2011-02-01	39.150	39.500	38.830	38.850	38.850	1,991,000
2011-01-31	38.940	39.160	38.340	38.890	38.890	2,495,500
2011-01-28	39.860	40.440	38.660	39.010	39.010	2,319,800
2011-01-27	39.750	40.040	39.230	39.390	39.390	1,924,100

← NewerPage 66 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.