Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	37.150	37.150	36.400	36.810	36.810	917,600
2009-08-21	36.460	37.290	36.070	37.160	37.160	1,630,300
2009-08-20	36.120	36.340	35.770	36.320	36.320	913,500
2009-08-19	34.310	36.090	34.260	36.090	36.090	1,893,800
2009-08-18	33.820	34.600	33.190	34.560	34.560	1,527,300
2009-08-17	33.820	34.000	33.500	33.760	33.760	1,369,400
2009-08-14	34.330	34.870	33.830	34.320	34.320	983,600
2009-08-13	34.110	34.780	33.910	34.500	34.500	1,329,500
2009-08-12	33.780	34.590	33.610	33.990	33.990	1,273,000
2009-08-11	34.320	34.950	33.700	33.820	33.820	1,326,400
2009-08-10	34.580	34.890	34.330	34.520	34.520	1,343,400
2009-08-07	35.230	35.900	34.610	34.840	34.840	1,556,200
2009-08-06	36.580	36.790	34.560	34.910	34.910	2,712,500
2009-08-05	37.800	37.980	36.760	36.950	36.950	2,252,700
2009-08-04	36.390	38.310	36.180	37.750	37.750	2,752,300
2009-08-03	36.260	36.500	35.810	36.480	36.480	1,032,500
2009-07-31	36.170	36.670	35.690	36.010	36.010	927,700
2009-07-30	36.590	36.740	35.890	36.090	36.090	1,258,000
2009-07-29	36.010	36.980	35.930	36.230	36.230	1,183,400
2009-07-28	35.850	36.120	35.470	36.090	36.090	981,700
2009-07-27	35.570	36.000	35.450	35.930	35.930	743,800
2009-07-24	35.190	35.980	35.010	35.970	35.970	915,700
2009-07-23	33.770	35.940	33.430	35.490	35.490	1,688,900
2009-07-22	33.960	34.500	33.580	34.050	34.050	1,115,400
2009-07-21	33.710	34.060	33.050	34.030	34.030	1,287,000
2009-07-20	33.330	33.930	32.950	33.460	33.460	1,145,200
2009-07-17	33.410	33.860	32.580	33.530	33.530	886,200
2009-07-16	32.890	33.730	32.830	33.230	33.230	1,455,300
2009-07-15	32.500	33.160	32.420	32.980	32.980	1,595,000
2009-07-14	32.840	33.080	32.340	32.400	32.400	1,396,200
2009-07-13	32.850	33.130	31.850	32.990	32.990	1,127,100
2009-07-10	33.140	33.560	32.390	32.890	32.890	1,050,900
2009-07-09	33.340	34.070	33.230	33.390	33.390	1,044,600
2009-07-08	33.400	34.030	33.290	33.670	33.670	1,632,000
2009-07-07	33.900	34.280	33.040	33.070	33.070	1,379,400
2009-07-06	33.710	34.490	33.610	33.920	33.920	1,287,000
2009-07-02	34.130	34.270	33.770	33.950	33.950	1,461,400
2009-07-01	35.610	35.930	34.420	34.560	34.560	1,812,900
2009-06-30	36.000	36.190	35.270	35.970	35.970	1,809,900
2009-06-29	35.890	36.300	35.110	36.000	36.000	2,382,900
2009-06-26	35.140	36.200	34.850	36.040	36.040	3,810,600
2009-06-25	33.660	35.000	33.310	34.960	34.960	1,785,000
2009-06-24	33.700	34.300	33.130	34.010	34.010	1,616,200
2009-06-23	33.090	34.020	32.780	33.780	33.780	2,652,700
2009-06-22	33.000	33.270	32.460	33.110	33.110	1,729,800
2009-06-19	33.140	33.640	32.960	33.360	33.360	2,163,100
2009-06-18	31.740	32.800	31.460	32.770	32.770	1,589,700
2009-06-17	30.680	32.300	30.680	31.870	31.870	1,720,800
2009-06-16	31.380	31.540	30.500	30.710	30.710	865,900
2009-06-15	31.400	31.400	30.690	30.950	30.950	1,337,300
2009-06-12	30.740	31.650	30.660	31.530	31.530	1,424,400
2009-06-11	30.140	31.080	30.140	30.920	30.920	1,592,900
2009-06-10	30.630	30.850	29.840	30.130	30.130	1,633,800
2009-06-09	31.010	31.050	30.370	30.550	30.550	1,033,100
2009-06-08	30.450	31.060	30.190	30.800	30.800	1,427,300
2009-06-05	30.640	30.850	30.150	30.780	30.780	1,098,200
2009-06-04	31.680	31.780	30.290	30.400	30.400	1,608,100
2009-06-03	30.700	31.640	30.410	31.520	31.520	1,801,300
2009-06-02	29.140	31.000	29.030	30.830	30.830	1,947,900
2009-06-01	30.000	30.200	29.590	30.040	30.040	1,710,400

← NewerPage 73 of 79 · 4,735 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.