Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	40.360	40.630	39.570	39.750	39.750	1,913,500
2011-01-25	40.300	40.880	40.000	40.200	40.200	1,479,700
2011-01-24	40.000	40.620	39.780	40.430	40.430	1,613,400
2011-01-21	39.940	40.120	39.700	40.060	40.060	2,075,100
2011-01-20	39.340	40.120	39.230	39.900	39.900	1,790,100
2011-01-19	39.920	39.970	39.200	39.450	39.450	2,623,900
2011-01-18	39.460	40.110	39.460	40.000	40.000	2,977,300
2011-01-14	38.560	39.420	38.320	39.420	39.420	3,006,600
2011-01-13	37.310	38.550	37.190	38.550	38.550	2,431,000
2011-01-12	37.040	37.280	36.590	37.210	37.210	1,253,200
2011-01-11	37.660	37.850	36.520	36.790	36.790	2,442,200
2011-01-10	35.950	36.540	35.710	36.290	36.290	2,163,300
2011-01-07	36.260	36.360	35.720	36.160	36.160	1,462,800
2011-01-06	36.600	36.800	36.180	36.200	36.200	1,548,900
2011-01-05	35.560	37.070	35.560	36.840	36.840	2,866,800
2011-01-04	36.020	36.220	35.320	35.490	35.490	1,229,300
2011-01-03	35.200	36.230	35.190	35.990	35.990	1,752,900
2010-12-31	35.370	35.440	34.970	35.030	35.030	938,600
2010-12-30	35.250	35.490	35.220	35.340	35.340	630,100
2010-12-29	35.340	36.040	35.280	35.470	35.470	1,055,900
2010-12-28	35.260	35.450	35.070	35.260	35.260	818,800
2010-12-27	35.320	35.470	34.690	35.260	35.260	1,004,600
2010-12-23	35.060	35.560	34.890	35.390	35.390	1,438,800
2010-12-22	35.840	35.980	34.890	35.110	35.110	2,455,400
2010-12-21	35.580	36.400	35.460	36.320	36.320	1,561,200
2010-12-20	35.750	35.830	35.200	35.560	35.560	1,367,900
2010-12-17	34.530	35.730	34.310	35.450	35.450	3,242,600
2010-12-16	34.310	34.820	34.180	34.590	34.590	948,700
2010-12-15	34.170	34.700	34.090	34.380	34.380	1,630,000
2010-12-14	34.040	34.350	33.980	34.200	34.200	984,500
2010-12-13	34.250	34.390	33.720	33.950	33.950	1,316,000
2010-12-10	33.300	34.540	33.280	34.130	34.130	2,595,600
2010-12-09	32.580	33.240	32.080	33.170	33.170	2,639,700
2010-12-08	33.150	33.440	32.280	32.430	32.430	1,933,200
2010-12-07	33.580	33.770	33.000	33.090	33.090	2,138,300
2010-12-06	33.400	33.580	33.020	33.100	33.100	1,717,700
2010-12-03	33.370	33.660	33.110	33.490	33.490	4,680,100
2010-12-02	33.400	33.540	33.150	33.370	33.370	1,805,500
2010-12-01	33.640	33.870	33.380	33.460	33.460	2,131,000
2010-11-30	33.410	33.620	33.030	33.130	33.130	2,156,100
2010-11-29	34.080	34.090	33.310	33.870	33.870	1,162,000
2010-11-26	33.650	34.370	33.560	34.280	34.280	502,400
2010-11-24	33.690	34.130	33.690	33.840	33.840	1,029,900
2010-11-23	34.000	34.000	33.100	33.440	33.440	1,928,800
2010-11-22	34.320	34.610	33.850	34.290	34.290	1,134,200
2010-11-19	34.780	34.780	34.160	34.250	34.250	1,652,200
2010-11-18	33.870	35.100	33.870	34.920	34.920	3,025,000
2010-11-17	33.970	34.030	33.400	33.640	33.640	1,711,400
2010-11-16	34.360	34.400	33.700	34.100	34.100	1,667,700
2010-11-15	33.980	34.670	33.950	34.560	34.560	2,100,900
2010-11-12	34.660	34.660	33.770	33.770	33.770	1,763,400
2010-11-11	34.200	34.990	33.890	34.990	34.990	1,978,200
2010-11-10	34.300	34.770	34.240	34.440	34.440	1,942,300
2010-11-09	34.570	34.620	34.050	34.270	34.270	2,372,400
2010-11-08	34.880	35.000	34.150	34.510	34.510	2,070,100
2010-11-05	34.710	35.140	33.830	35.060	35.060	4,505,200
2010-11-04	36.980	37.190	34.690	34.770	34.770	4,333,400
2010-11-03	37.180	37.370	36.350	36.680	36.680	2,040,000
2010-11-02	38.170	38.250	37.120	37.280	37.280	2,929,600
2010-11-01	38.580	38.700	37.640	37.950	37.950	2,298,300

← NewerPage 67 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.