Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	29.140	29.390	27.440	28.030	28.030	3,649,700
2009-03-03	27.230	28.480	27.230	27.960	27.960	3,206,300
2009-03-02	28.860	29.160	26.670	27.230	27.230	3,768,200
2009-02-27	32.460	32.720	29.560	30.140	30.140	5,051,200
2009-02-26	33.130	33.460	32.180	33.000	33.000	3,802,000
2009-02-25	33.430	34.250	32.760	33.060	33.060	2,433,900
2009-02-24	33.150	33.680	32.810	33.580	33.580	2,325,800
2009-02-23	33.180	33.500	32.820	32.890	32.890	2,271,400
2009-02-20	33.340	33.800	32.880	33.060	33.060	2,636,500
2009-02-19	33.100	34.340	33.000	33.700	33.700	4,705,600
2009-02-18	33.270	33.350	32.100	32.560	32.560	1,358,100
2009-02-17	32.520	33.490	32.360	33.100	33.100	1,746,800
2009-02-13	33.300	33.700	32.730	33.290	33.290	1,314,500
2009-02-12	31.560	33.290	31.460	33.290	33.290	1,720,600
2009-02-11	31.620	32.260	31.270	31.880	31.880	1,454,600
2009-02-10	33.200	33.200	30.660	31.490	31.490	3,578,600
2009-02-09	34.670	34.800	32.940	33.530	33.530	2,141,400
2009-02-06	35.010	35.970	34.590	35.000	35.000	2,794,800
2009-02-05	33.100	34.200	32.910	33.960	33.960	1,490,400
2009-02-04	32.890	34.170	32.890	33.390	33.390	1,432,700
2009-02-03	32.790	33.240	31.990	33.200	33.200	1,845,500
2009-02-02	32.850	32.970	32.290	32.750	32.750	2,389,300
2009-01-30	33.670	33.840	32.980	33.050	33.050	1,948,500
2009-01-29	32.300	33.980	32.190	33.720	33.720	2,793,000
2009-01-28	31.590	32.990	31.440	32.540	32.540	1,371,600
2009-01-27	31.560	31.890	31.030	31.640	31.640	1,800,700
2009-01-26	31.010	32.130	31.010	31.430	31.430	1,427,900
2009-01-23	30.450	31.700	30.270	30.940	30.940	1,103,900
2009-01-22	30.760	31.750	30.500	30.980	30.980	1,387,700
2009-01-21	29.910	31.600	29.780	31.530	31.530	2,656,600
2009-01-20	30.840	31.990	29.380	29.480	29.480	2,449,600
2009-01-16	31.000	31.360	30.070	30.750	30.750	2,045,700
2009-01-15	30.110	31.100	29.170	30.860	30.860	1,626,200
2009-01-14	30.760	31.540	29.850	30.030	30.030	1,726,200
2009-01-13	29.620	31.720	29.330	31.230	31.230	2,139,700
2009-01-12	30.040	30.300	28.860	29.520	29.520	1,549,800
2009-01-09	31.850	31.850	29.500	29.910	29.910	1,752,800
2009-01-08	31.460	31.770	30.330	31.770	31.770	1,867,600
2009-01-07	31.210	31.850	30.780	31.520	31.520	1,703,300
2009-01-06	31.920	32.650	30.750	31.630	31.630	2,055,600
2009-01-05	30.630	32.270	30.240	32.150	32.150	2,331,600
2009-01-02	30.270	30.730	29.570	30.690	30.690	1,216,600
2008-12-31	30.500	30.970	29.850	30.380	30.380	1,166,500
2008-12-30	28.980	30.470	28.520	30.410	30.410	1,302,400
2008-12-29	29.260	29.500	28.050	28.750	28.750	717,000
2008-12-26	29.240	29.580	28.680	29.500	29.500	433,200
2008-12-24	29.040	29.410	28.600	28.990	28.990	279,500
2008-12-23	28.980	29.600	28.780	29.170	29.170	1,012,100
2008-12-22	29.740	29.940	27.980	28.870	28.870	1,308,400
2008-12-19	29.610	30.450	29.160	29.820	29.820	2,856,600
2008-12-18	28.250	29.160	27.910	29.160	29.160	2,246,200
2008-12-17	27.230	28.580	27.050	27.640	27.640	2,516,000
2008-12-16	25.500	28.000	25.160	27.970	27.970	1,833,200
2008-12-15	26.040	26.200	24.730	25.170	25.170	1,046,200
2008-12-12	24.290	25.920	24.000	25.810	25.810	883,800
2008-12-11	24.970	26.060	24.500	24.650	24.650	1,393,900
2008-12-10	24.710	26.000	24.710	24.980	24.980	1,858,700
2008-12-09	24.830	25.680	24.160	24.450	24.450	1,537,200
2008-12-08	24.370	25.300	23.800	25.050	25.050	1,608,000
2008-12-05	22.170	24.100	21.310	24.050	24.050	1,644,500

← NewerPage 75 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.