Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	28.810	29.820	28.180	29.770	29.770	2,457,900
2009-05-28	29.210	29.350	28.570	28.780	28.780	1,150,100
2009-05-27	29.590	29.930	29.050	29.160	29.160	2,532,600
2009-05-26	28.510	29.810	28.150	29.620	29.620	1,514,200
2009-05-22	28.870	29.140	28.610	29.050	29.050	1,156,100
2009-05-21	29.360	29.440	28.560	28.850	28.850	1,912,500
2009-05-20	29.440	29.550	29.030	29.470	29.470	2,285,200
2009-05-19	29.000	29.470	28.700	29.340	29.340	1,227,700
2009-05-18	28.600	29.140	28.070	29.100	29.100	1,518,700
2009-05-15	28.730	28.960	28.120	28.540	28.540	1,203,500
2009-05-14	29.090	29.800	28.550	28.960	28.960	1,875,900
2009-05-13	29.740	30.120	28.730	28.980	28.980	1,592,900
2009-05-12	31.000	31.050	29.710	29.930	29.930	1,398,200
2009-05-11	30.020	30.950	29.630	30.680	30.680	2,069,100
2009-05-08	28.890	30.650	28.890	30.450	30.450	2,304,000
2009-05-07	28.710	29.260	28.570	29.090	29.090	2,064,600
2009-05-06	30.220	30.320	28.670	28.790	28.790	2,025,300
2009-05-05	30.600	30.600	29.630	30.200	30.200	1,430,300
2009-05-04	30.500	31.000	29.780	30.510	30.510	1,563,600
2009-05-01	30.830	30.860	29.850	30.260	30.260	1,689,700
2009-04-30	32.460	32.800	30.450	30.820	30.820	3,176,000
2009-04-29	32.260	32.350	31.260	32.100	32.100	2,572,700
2009-04-28	28.850	32.200	28.580	31.880	31.880	6,068,300
2009-04-27	27.300	29.390	27.300	29.020	29.020	3,711,300
2009-04-24	26.920	27.300	26.380	27.040	27.040	2,375,400
2009-04-23	26.000	26.730	25.940	26.620	26.620	2,332,000
2009-04-22	26.610	27.650	26.510	26.830	26.830	1,996,800
2009-04-21	27.650	27.980	26.410	27.020	27.020	2,048,000
2009-04-20	27.430	28.220	27.430	27.610	27.610	2,309,000
2009-04-17	27.930	28.430	27.270	28.030	28.030	2,336,300
2009-04-16	27.370	28.370	27.110	27.830	27.830	2,329,000
2009-04-15	27.190	27.430	26.560	27.060	27.060	2,082,000
2009-04-14	27.310	28.920	27.020	27.450	27.450	3,738,800
2009-04-13	26.500	27.360	26.420	27.310	27.310	1,580,000
2009-04-09	26.900	27.170	26.430	26.870	26.870	1,718,100
2009-04-08	26.690	26.750	26.140	26.560	26.560	1,758,100
2009-04-07	26.770	26.810	26.030	26.230	26.230	1,428,200
2009-04-06	26.920	27.240	26.420	27.050	27.050	2,014,100
2009-04-03	28.750	28.750	26.910	27.330	27.330	1,968,500
2009-04-02	28.480	28.830	28.170	28.340	28.340	1,905,100
2009-04-01	28.460	28.520	27.810	28.480	28.480	1,787,600
2009-03-31	28.890	29.330	28.360	28.730	28.730	1,917,800
2009-03-30	29.020	29.410	28.220	28.670	28.670	2,371,700
2009-03-27	29.650	30.000	29.390	29.430	29.430	1,558,200
2009-03-26	29.680	30.190	29.110	30.180	30.180	2,808,400
2009-03-25	29.540	30.020	28.370	29.170	29.170	1,509,900
2009-03-24	29.560	30.220	29.180	29.180	29.180	1,280,400
2009-03-23	29.500	30.290	29.040	30.120	30.120	1,765,700
2009-03-20	29.320	30.140	28.690	28.790	28.790	3,884,400
2009-03-19	29.750	30.000	28.750	29.330	29.330	2,208,300
2009-03-18	28.900	29.800	28.350	29.500	29.500	4,144,800
2009-03-17	27.640	28.900	27.420	28.760	28.760	2,790,800
2009-03-16	28.500	29.650	27.340	27.460	27.460	3,329,000
2009-03-13	29.260	29.600	28.460	29.100	29.100	1,730,900
2009-03-12	27.070	29.530	27.000	29.260	29.260	2,004,000
2009-03-11	28.570	29.020	27.050	27.150	27.150	2,259,000
2009-03-10	27.450	28.750	27.120	28.440	28.440	2,562,700
2009-03-09	27.550	28.250	26.890	26.960	26.960	1,942,800
2009-03-06	28.040	28.590	27.560	27.770	27.770	2,977,900
2009-03-05	28.170	28.690	27.480	27.960	27.960	2,733,400

← NewerPage 74 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.