Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	40.520	41.000	40.410	40.500	40.500	2,560,900
2009-11-13	40.790	41.050	40.450	40.580	40.580	1,982,100
2009-11-12	41.180	41.300	40.070	40.840	40.840	2,074,900
2009-11-11	40.650	41.750	40.650	41.100	41.100	4,134,300
2009-11-10	39.560	41.130	39.500	40.690	40.690	3,308,200
2009-11-09	39.220	40.000	39.070	39.990	39.990	2,685,800
2009-11-06	38.600	39.500	38.090	39.220	39.220	3,076,800
2009-11-05	36.940	38.750	36.920	38.740	38.740	3,799,000
2009-11-04	37.780	38.170	36.820	36.890	36.890	2,969,200
2009-11-03	36.120	37.250	36.040	36.910	36.910	3,042,500
2009-11-02	37.130	38.680	36.010	36.150	36.150	9,237,200
2009-10-30	33.730	34.800	33.550	33.560	33.560	3,917,100
2009-10-29	33.400	34.080	33.240	33.850	33.850	2,821,800
2009-10-28	33.600	34.660	33.090	33.100	33.100	3,756,200
2009-10-27	32.190	33.700	31.930	33.370	33.370	3,858,500
2009-10-26	32.450	32.670	31.830	32.110	32.110	2,589,900
2009-10-23	32.740	32.910	32.330	32.500	32.500	2,496,600
2009-10-22	32.900	33.190	32.820	32.910	32.910	1,981,300
2009-10-21	33.020	33.490	32.880	32.900	32.900	2,336,900
2009-10-20	34.460	34.580	32.990	33.230	33.230	2,524,400
2009-10-19	34.850	35.020	34.100	34.830	34.830	1,509,900
2009-10-16	35.250	35.450	34.740	34.850	34.850	2,254,100
2009-10-15	34.170	35.490	34.080	35.260	35.260	2,532,000
2009-10-14	33.840	34.580	33.650	34.320	34.320	2,187,900
2009-10-13	33.510	33.870	33.400	33.620	33.620	1,347,300
2009-10-12	34.000	34.150	33.320	33.460	33.460	1,282,300
2009-10-09	33.140	33.840	32.870	33.750	33.750	2,282,300
2009-10-08	34.130	34.140	33.000	33.160	33.160	2,517,100
2009-10-07	33.750	34.140	33.470	33.750	33.750	1,934,500
2009-10-06	34.000	34.600	33.190	33.750	33.750	1,939,200
2009-10-05	35.020	35.370	33.780	33.780	33.780	3,184,100
2009-10-02	34.580	35.610	34.360	34.990	34.990	2,947,500
2009-10-01	36.880	37.060	34.210	34.210	34.210	4,797,500
2009-09-30	37.710	38.150	37.000	37.900	37.900	1,217,800
2009-09-29	37.680	38.000	37.200	37.790	37.790	1,704,900
2009-09-28	36.650	37.770	36.400	37.690	37.690	1,108,900
2009-09-25	36.130	36.870	35.970	36.390	36.390	948,000
2009-09-24	36.560	36.650	35.510	36.030	36.030	992,200
2009-09-23	37.240	37.240	36.320	36.500	36.500	1,087,500
2009-09-22	38.170	38.170	36.830	36.980	36.980	1,401,700
2009-09-21	37.450	38.210	37.270	38.110	38.110	1,161,500
2009-09-18	37.890	38.190	37.250	37.550	37.550	2,454,500
2009-09-17	37.250	38.500	37.140	37.950	37.950	1,842,300
2009-09-16	36.910	37.210	36.440	37.200	37.200	1,694,800
2009-09-15	36.760	37.080	36.280	36.980	36.980	1,014,800
2009-09-14	35.760	36.910	35.750	36.900	36.900	899,400
2009-09-11	36.050	36.450	35.620	35.920	35.920	1,518,500
2009-09-10	36.900	37.070	35.810	36.040	36.040	2,100,300
2009-09-09	36.690	37.310	36.540	36.920	36.920	1,414,700
2009-09-08	36.310	36.810	35.870	36.710	36.710	934,000
2009-09-04	36.080	36.580	35.660	36.320	36.320	986,400
2009-09-03	36.070	36.070	35.330	35.950	35.950	1,151,900
2009-09-02	36.860	37.000	35.790	35.850	35.850	1,412,500
2009-09-01	37.170	38.250	36.570	36.870	36.870	1,531,900
2009-08-31	36.940	37.450	36.480	37.410	37.410	1,717,500
2009-08-28	37.400	37.640	36.820	37.340	37.340	802,200
2009-08-27	36.870	37.400	36.150	37.370	37.370	1,470,400
2009-08-26	36.320	37.050	36.320	36.760	36.760	1,057,400
2009-08-25	36.730	37.020	36.470	36.740	36.740	1,246,500
2009-08-24	37.150	37.150	36.400	36.810	36.810	917,600

← NewerPage 72 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.