Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	37.760	38.390	37.760	38.380	38.380	1,311,300
2010-02-11	37.580	39.000	37.480	38.100	38.100	1,927,300
2010-02-10	37.770	37.900	37.110	37.500	37.500	693,800
2010-02-09	37.740	38.360	37.330	37.900	37.900	1,208,400
2010-02-08	37.000	37.600	37.000	37.420	37.420	1,685,900
2010-02-05	38.500	38.680	36.150	37.610	37.610	3,571,200
2010-02-04	39.780	39.840	38.270	38.420	38.420	2,192,500
2010-02-03	40.360	40.420	39.540	40.230	40.230	1,427,300
2010-02-02	39.250	40.500	38.930	40.490	40.490	2,024,000
2010-02-01	39.930	39.930	39.180	39.340	39.340	2,358,300
2010-01-29	38.750	39.170	38.360	38.400	38.400	1,322,600
2010-01-28	39.010	39.370	38.200	38.650	38.650	1,486,200
2010-01-27	38.810	39.340	38.630	39.000	39.000	1,908,200
2010-01-26	39.500	39.750	38.950	39.020	39.020	1,430,000
2010-01-25	40.230	40.340	39.410	39.520	39.520	1,107,800
2010-01-22	39.880	40.750	39.880	40.140	40.140	1,345,400
2010-01-21	40.960	40.960	39.540	39.850	39.850	1,876,600
2010-01-20	41.430	41.860	40.610	40.740	40.740	1,614,900
2010-01-19	40.330	41.780	40.330	41.680	41.680	2,199,700
2010-01-15	41.740	41.740	39.800	40.210	40.210	2,367,300
2010-01-14	42.480	42.690	41.110	41.300	41.300	1,892,600
2010-01-13	41.800	42.940	41.600	42.720	42.720	1,601,300
2010-01-12	41.870	42.610	41.110	41.790	41.790	2,179,400
2010-01-11	40.810	42.130	40.500	41.830	41.830	2,193,100
2010-01-08	41.450	41.500	40.410	40.670	40.670	3,687,900
2010-01-07	42.000	42.490	41.440	41.500	41.500	1,873,200
2010-01-06	42.510	42.870	41.860	42.030	42.030	2,313,700
2010-01-05	43.060	43.350	42.500	42.780	42.780	2,456,500
2010-01-04	42.850	44.240	42.800	44.240	44.240	1,744,900
2009-12-31	43.490	43.580	42.810	42.850	42.850	864,500
2009-12-30	43.530	44.040	43.380	43.550	43.550	921,500
2009-12-29	43.400	43.530	43.090	43.350	43.350	1,081,800
2009-12-28	43.000	43.530	42.920	43.220	43.220	742,100
2009-12-24	42.670	43.040	42.350	43.040	43.040	283,100
2009-12-23	43.010	43.160	42.550	42.650	42.650	1,174,300
2009-12-22	42.150	43.020	42.020	42.900	42.900	1,471,100
2009-12-21	42.300	42.720	41.740	42.150	42.150	2,016,600
2009-12-18	41.100	42.350	41.000	42.340	42.340	5,747,400
2009-12-17	42.270	42.610	41.130	41.130	41.130	2,574,300
2009-12-16	41.620	42.520	41.310	42.510	42.510	2,827,200
2009-12-15	40.370	41.570	40.220	41.560	41.560	3,133,000
2009-12-14	39.760	40.640	39.720	40.600	40.600	1,432,300
2009-12-11	40.390	40.590	39.400	39.900	39.900	1,349,300
2009-12-10	40.160	40.620	39.800	40.290	40.290	1,454,000
2009-12-09	39.640	40.280	39.130	40.180	40.180	1,868,100
2009-12-08	39.000	39.850	38.670	39.820	39.820	1,725,200
2009-12-07	39.700	39.800	38.890	39.190	39.190	1,299,800
2009-12-04	40.230	40.440	39.160	39.630	39.630	2,292,700
2009-12-03	39.980	40.390	38.970	40.220	40.220	7,632,200
2009-12-02	39.700	40.050	39.340	39.490	39.490	1,403,800
2009-12-01	39.060	40.200	38.820	39.860	39.860	1,781,900
2009-11-30	39.000	39.120	38.420	38.820	38.820	1,596,200
2009-11-27	38.550	39.380	38.420	39.000	39.000	545,000
2009-11-25	39.130	39.680	39.110	39.380	39.380	906,500
2009-11-24	39.170	39.420	38.490	39.060	39.060	1,251,500
2009-11-23	38.960	39.730	38.660	39.360	39.360	1,437,200
2009-11-20	38.700	39.150	38.540	38.540	38.540	1,590,800
2009-11-19	39.550	39.770	38.710	38.920	38.920	2,345,500
2009-11-18	40.500	40.540	39.260	39.510	39.510	1,773,500
2009-11-17	40.050	40.600	39.710	40.540	40.540	2,227,400

← NewerPage 71 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.