Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	38.090	38.480	37.940	38.300	38.300	1,621,300
2010-10-28	38.500	38.500	38.000	38.300	38.300	2,220,900
2010-10-27	37.060	38.370	36.850	38.350	38.350	2,260,700
2010-10-26	36.890	37.750	36.460	37.580	37.580	2,556,500
2010-10-25	36.730	37.450	36.730	37.320	37.320	2,035,400
2010-10-22	36.000	36.460	35.720	36.430	36.430	1,389,100
2010-10-21	36.630	36.640	35.500	35.850	35.850	1,416,000
2010-10-20	37.240	37.240	36.460	36.540	36.540	1,460,500
2010-10-19	36.600	37.160	36.320	37.060	37.060	3,010,300
2010-10-18	35.980	36.900	35.890	36.890	36.890	1,949,000
2010-10-15	34.930	36.210	34.870	36.030	36.030	2,288,900
2010-10-14	34.840	34.970	34.310	34.920	34.920	2,402,000
2010-10-13	34.870	35.000	34.300	34.300	34.300	2,352,400
2010-10-12	34.750	34.750	34.110	34.300	34.300	1,835,800
2010-10-11	35.050	35.060	34.680	34.930	34.930	958,800
2010-10-08	35.110	35.410	34.500	35.310	35.310	1,533,100
2010-10-07	34.660	35.180	34.060	35.120	35.120	1,808,400
2010-10-06	34.630	34.830	34.160	34.260	34.260	1,355,600
2010-10-05	34.430	34.790	34.270	34.720	34.720	1,725,000
2010-10-04	34.330	34.760	33.780	33.950	33.950	1,177,600
2010-10-01	35.010	35.080	33.980	34.420	34.420	1,711,600
2010-09-30	35.300	35.520	34.510	34.570	34.570	1,909,400
2010-09-29	35.450	35.570	34.840	34.940	34.940	1,964,000
2010-09-28	35.980	36.190	35.370	35.530	35.530	1,547,600
2010-09-27	36.740	36.790	35.670	35.690	35.690	1,724,300
2010-09-24	36.550	36.950	36.170	36.880	36.880	1,510,500
2010-09-23	34.680	36.250	34.660	36.120	36.120	4,830,600
2010-09-22	36.190	37.100	36.040	36.170	36.170	1,727,000
2010-09-21	36.380	36.550	35.990	36.220	36.220	1,032,700
2010-09-20	36.430	36.710	36.090	36.500	36.500	1,662,400
2010-09-17	36.830	36.910	35.930	36.250	36.250	1,746,000
2010-09-16	37.000	37.450	36.560	36.790	36.790	1,269,700
2010-09-15	37.360	37.440	37.040	37.240	37.240	1,262,500
2010-09-14	36.620	37.550	36.620	37.440	37.440	1,957,600
2010-09-13	36.520	36.850	36.500	36.750	36.750	1,736,200
2010-09-10	36.080	36.510	35.830	36.470	36.470	2,603,400
2010-09-09	36.250	36.640	35.730	35.890	35.890	1,696,000
2010-09-08	35.120	36.080	34.750	36.050	36.050	4,632,500
2010-09-07	36.230	36.260	34.840	35.010	35.010	849,800
2010-09-03	35.790	36.080	35.500	36.060	36.060	808,300
2010-09-02	34.710	35.450	34.420	35.450	35.450	1,184,900
2010-09-01	33.680	35.060	33.580	34.910	34.910	1,725,500
2010-08-31	33.160	33.590	33.000	33.310	33.310	1,342,500
2010-08-30	34.320	34.620	33.610	33.620	33.620	619,800
2010-08-27	33.550	34.740	32.880	34.450	34.450	1,020,700
2010-08-26	34.490	34.490	33.300	33.380	33.380	877,100
2010-08-25	33.900	34.630	33.780	34.480	34.480	851,600
2010-08-24	34.960	34.960	34.110	34.110	34.110	972,800
2010-08-23	35.810	36.190	35.190	35.220	35.220	1,014,900
2010-08-20	35.240	35.740	34.760	35.580	35.580	893,100
2010-08-19	36.360	36.450	35.140	35.360	35.360	1,348,100
2010-08-18	36.120	36.750	35.800	36.370	36.370	875,000
2010-08-17	36.530	36.690	36.060	36.280	36.280	1,069,600
2010-08-16	36.070	36.690	35.970	36.300	36.300	1,031,100
2010-08-13	36.020	36.520	36.020	36.190	36.190	1,111,400
2010-08-12	35.500	36.570	35.370	36.290	36.290	1,219,800
2010-08-11	36.190	36.390	35.350	35.750	35.750	1,290,500
2010-08-10	37.000	37.550	36.060	36.750	36.750	1,991,300
2010-08-09	36.740	37.090	36.710	37.000	37.000	755,000
2010-08-06	35.860	36.600	35.570	36.540	36.540	804,100

← NewerPage 68 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.