Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	36.070	36.220	35.430	36.110	36.110	1,258,100
2010-08-04	36.170	37.950	35.930	36.260	36.260	2,539,500
2010-08-03	34.320	35.640	34.310	35.240	35.240	1,150,300
2010-08-02	33.930	34.610	33.820	34.510	34.510	1,409,800
2010-07-30	32.360	33.850	32.000	33.660	33.660	1,276,500
2010-07-29	33.240	33.560	32.000	32.610	32.610	1,183,600
2010-07-28	33.880	34.390	33.020	33.190	33.190	719,200
2010-07-27	34.020	34.350	33.650	33.880	33.880	746,500
2010-07-26	32.890	34.610	32.800	33.960	33.960	1,232,600
2010-07-23	32.880	33.160	32.000	33.050	33.050	1,447,100
2010-07-22	32.480	33.390	32.380	33.050	33.050	858,700
2010-07-21	32.700	33.130	32.130	32.150	32.150	910,600
2010-07-20	32.350	32.630	32.120	32.630	32.630	889,900
2010-07-19	32.430	32.960	32.350	32.760	32.760	1,166,400
2010-07-16	33.800	33.800	32.140	32.470	32.470	1,857,700
2010-07-15	34.170	34.670	33.670	33.770	33.770	1,087,200
2010-07-14	33.750	34.160	33.480	34.100	34.100	1,022,100
2010-07-13	33.690	34.120	33.430	33.800	33.800	1,339,300
2010-07-12	33.900	34.510	33.270	33.470	33.470	1,661,400
2010-07-09	33.830	34.270	33.520	34.180	34.180	801,100
2010-07-08	33.190	33.930	32.870	33.800	33.800	1,408,600
2010-07-07	32.260	33.120	31.950	33.040	33.040	1,284,900
2010-07-06	32.730	32.990	31.860	32.170	32.170	1,375,200
2010-07-02	32.450	32.790	31.920	32.220	32.220	1,084,200
2010-07-01	32.830	32.910	31.250	32.300	32.300	2,338,500
2010-06-30	33.130	34.100	32.850	32.900	32.900	1,757,700
2010-06-29	34.270	34.480	32.820	33.060	33.060	1,797,400
2010-06-28	35.160	35.200	34.230	34.710	34.710	990,400
2010-06-25	34.840	35.310	34.580	35.060	35.060	1,602,500
2010-06-24	35.010	35.280	34.500	34.610	34.610	1,342,400
2010-06-23	35.270	35.630	35.000	35.270	35.270	1,508,200
2010-06-22	36.700	36.920	35.190	35.320	35.320	2,339,000
2010-06-21	37.060	37.250	36.650	36.780	36.780	2,212,700
2010-06-18	36.720	36.920	36.320	36.820	36.820	3,401,100
2010-06-17	35.240	35.850	35.000	35.750	35.750	1,596,900
2010-06-16	34.770	35.170	34.600	35.050	35.050	2,053,700
2010-06-15	34.770	35.150	34.720	35.090	35.090	1,278,700
2010-06-14	35.140	35.540	34.610	34.670	34.670	1,064,400
2010-06-11	33.620	35.060	33.390	35.010	35.010	2,051,100
2010-06-10	32.830	34.090	32.680	34.090	34.090	1,706,700
2010-06-09	33.120	33.320	32.400	32.580	32.580	3,095,500
2010-06-08	34.010	34.340	32.680	33.050	33.050	2,167,600
2010-06-07	34.350	34.860	34.060	34.120	34.120	1,787,800
2010-06-04	34.720	35.240	34.420	34.450	34.450	2,208,000
2010-06-03	35.620	35.710	35.160	35.540	35.540	1,613,700
2010-06-02	34.140	35.410	34.010	35.410	35.410	1,988,400
2010-06-01	34.540	34.870	33.620	34.190	34.190	1,843,800
2010-05-28	34.280	34.760	33.770	34.590	34.590	2,048,700
2010-05-27	35.210	35.350	33.110	34.440	34.440	4,867,100
2010-05-26	37.720	37.820	34.640	34.740	34.740	8,918,900
2010-05-25	33.610	34.090	33.120	33.950	33.950	2,794,000
2010-05-24	34.050	35.200	34.000	34.260	34.260	2,596,600
2010-05-21	35.340	35.640	34.060	34.120	34.120	5,269,000
2010-05-20	36.760	36.880	35.480	35.580	35.580	2,155,600
2010-05-19	37.110	37.720	36.780	37.420	37.420	1,772,200
2010-05-18	37.760	38.080	37.070	37.090	37.090	1,002,100
2010-05-17	38.060	38.730	36.690	37.560	37.560	1,437,100
2010-05-14	38.390	38.560	37.140	37.460	37.460	1,636,600
2010-05-13	38.240	38.920	38.100	38.480	38.480	1,501,500
2010-05-12	38.060	38.940	37.780	38.770	38.770	1,604,800

← NewerPage 69 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.