Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	37.220	38.460	37.020	38.110	38.110	1,777,100
2010-05-10	37.500	37.620	36.970	37.550	37.550	2,379,100
2010-05-07	36.830	37.090	34.930	35.900	35.900	3,380,600
2010-05-06	37.680	37.680	34.260	36.900	36.900	4,164,900
2010-05-05	38.200	38.680	37.000	37.550	37.550	2,933,300
2010-05-04	38.490	38.960	37.950	38.470	38.470	1,964,200
2010-05-03	38.770	39.290	38.380	38.970	38.970	1,208,400
2010-04-30	39.060	39.830	38.690	38.770	38.770	1,343,800
2010-04-29	38.600	39.640	38.420	39.550	39.550	1,247,600
2010-04-28	38.780	38.990	38.360	38.540	38.540	1,139,900
2010-04-27	38.500	39.300	38.500	38.670	38.670	2,351,900
2010-04-26	38.630	38.990	38.380	38.500	38.500	932,000
2010-04-23	38.420	38.810	37.870	38.750	38.750	1,435,800
2010-04-22	39.060	39.060	37.980	38.090	38.090	2,325,600
2010-04-21	40.370	40.470	39.100	39.350	39.350	1,920,000
2010-04-20	40.230	40.550	39.710	40.500	40.500	1,603,200
2010-04-19	40.000	40.260	39.660	40.040	40.040	2,245,500
2010-04-16	39.620	40.120	38.920	39.990	39.990	2,677,000
2010-04-15	39.760	40.220	39.230	39.660	39.660	1,627,100
2010-04-14	40.090	40.210	39.510	39.990	39.990	1,292,400
2010-04-13	39.240	40.170	38.940	40.010	40.010	2,185,200
2010-04-12	38.770	39.750	38.220	39.260	39.260	2,763,600
2010-04-09	40.010	40.010	39.220	39.680	39.680	1,525,000
2010-04-08	40.430	40.500	39.420	39.810	39.810	2,224,600
2010-04-07	40.310	41.450	40.120	40.490	40.490	2,799,900
2010-04-06	40.510	40.660	40.060	40.470	40.470	2,434,600
2010-04-05	40.860	41.050	40.530	40.650	40.650	1,439,200
2010-04-01	41.080	41.620	40.600	40.850	40.850	1,778,600
2010-03-31	40.890	41.670	40.830	40.870	40.870	1,904,900
2010-03-30	41.250	41.390	40.710	40.860	40.860	1,535,400
2010-03-29	41.730	41.940	40.970	41.160	41.160	1,369,300
2010-03-26	41.780	42.120	41.290	41.610	41.610	1,210,000
2010-03-25	42.040	42.120	41.540	41.550	41.550	1,207,800
2010-03-24	42.160	42.380	41.580	41.710	41.710	1,413,200
2010-03-23	42.330	42.460	42.020	42.180	42.180	1,087,100
2010-03-22	42.610	42.950	42.330	42.480	42.480	1,139,900
2010-03-19	42.100	42.720	41.910	42.720	42.720	3,983,700
2010-03-18	42.360	42.680	41.580	41.700	41.700	2,066,500
2010-03-17	43.640	43.910	42.390	42.400	42.400	2,101,700
2010-03-16	43.320	43.940	43.230	43.710	43.710	1,513,500
2010-03-15	43.390	43.730	42.750	43.240	43.240	1,428,600
2010-03-12	43.040	43.460	42.520	43.460	43.460	1,188,500
2010-03-11	42.890	43.110	42.400	43.000	43.000	1,037,900
2010-03-10	42.220	43.140	42.110	43.020	43.020	3,012,000
2010-03-09	41.180	42.190	41.170	42.080	42.080	1,635,900
2010-03-08	41.330	41.550	41.260	41.400	41.400	687,800
2010-03-05	41.620	41.860	41.390	41.520	41.520	940,200
2010-03-04	42.000	42.080	41.250	41.600	41.600	875,600
2010-03-03	41.790	42.110	41.710	41.980	41.980	1,367,000
2010-03-02	41.830	42.030	41.270	41.840	41.840	1,105,100
2010-03-01	40.660	41.780	40.610	41.430	41.430	1,164,300
2010-02-26	40.180	40.620	39.510	40.540	40.540	1,355,700
2010-02-25	39.930	40.190	39.180	40.140	40.140	1,107,800
2010-02-24	39.700	40.510	39.700	40.360	40.360	1,393,700
2010-02-23	39.610	40.160	39.040	39.420	39.420	1,637,500
2010-02-22	40.720	40.740	39.630	39.920	39.920	1,187,100
2010-02-19	40.230	40.720	40.230	40.700	40.700	982,800
2010-02-18	39.930	40.430	39.930	40.250	40.250	1,282,500
2010-02-17	38.800	39.980	38.740	39.780	39.780	1,522,300
2010-02-16	38.460	38.730	37.800	38.680	38.680	1,017,300

← NewerPage 70 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.