Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	22.800	23.180	21.870	22.320	22.320	1,298,700
2008-12-03	21.570	23.560	21.370	23.340	23.340	1,573,400
2008-12-02	21.670	22.420	20.940	22.080	22.080	2,054,000
2008-12-01	24.210	24.570	21.180	21.210	21.210	2,535,200
2008-11-28	24.430	24.590	23.790	24.590	24.590	419,700
2008-11-26	22.740	24.740	22.130	24.670	24.670	1,590,500
2008-11-25	22.010	23.150	21.670	23.020	23.020	1,884,100
2008-11-24	21.540	22.710	21.210	22.590	22.590	2,268,000
2008-11-21	22.230	22.310	19.870	21.140	21.140	2,943,700
2008-11-20	23.400	23.550	21.700	22.170	22.170	3,405,300
2008-11-19	25.800	27.100	23.220	23.370	23.370	3,630,200
2008-11-18	26.530	26.930	25.600	26.320	26.320	2,326,200
2008-11-17	27.130	27.580	26.500	26.670	26.670	2,770,100
2008-11-14	28.300	28.830	27.310	27.500	27.500	2,435,100
2008-11-13	27.080	28.950	26.390	28.950	28.950	3,060,400
2008-11-12	26.550	27.370	26.480	26.700	26.700	2,090,700
2008-11-11	26.820	27.610	26.510	27.010	27.010	1,591,900
2008-11-10	28.150	29.000	27.140	27.300	27.300	1,217,400
2008-11-07	27.200	27.740	26.780	27.740	27.740	1,332,700
2008-11-06	26.750	27.530	26.470	26.890	26.890	1,647,400
2008-11-05	28.650	28.850	27.190	27.520	27.520	1,785,100
2008-11-04	27.350	28.580	26.220	28.540	28.540	2,166,600
2008-11-03	26.830	27.570	26.370	26.880	26.880	1,991,500
2008-10-31	24.610	26.360	24.110	26.210	26.210	2,352,800
2008-10-30	22.730	25.010	22.380	24.730	24.730	2,678,800
2008-10-29	20.400	23.770	19.930	22.300	22.300	3,627,900
2008-10-28	21.090	22.380	18.430	20.720	20.720	4,075,600
2008-10-27	21.060	22.370	20.500	21.210	21.210	2,268,300
2008-10-24	20.080	21.510	19.290	20.970	20.970	1,766,100
2008-10-23	22.930	23.500	20.410	21.660	21.660	2,560,500
2008-10-22	24.230	24.320	22.470	22.760	22.760	2,503,600
2008-10-21	25.750	26.290	24.280	24.460	24.460	1,444,500
2008-10-20	26.060	26.380	23.420	26.050	26.050	3,117,800
2008-10-17	25.290	27.820	24.300	25.680	25.680	2,432,900
2008-10-16	24.990	25.800	23.560	25.800	25.800	3,258,500
2008-10-15	27.160	28.200	24.520	24.780	24.780	3,101,700
2008-10-14	28.980	29.310	27.500	27.600	27.600	3,051,400
2008-10-13	26.010	29.110	25.690	28.890	28.890	2,365,900
2008-10-10	24.580	26.500	23.030	25.440	25.440	4,488,500
2008-10-09	26.910	27.980	25.490	26.060	26.060	2,649,000
2008-10-08	25.530	27.520	24.820	26.570	26.570	3,218,600
2008-10-07	27.400	28.480	26.360	26.660	26.660	2,674,900
2008-10-06	29.210	29.210	24.260	27.880	27.880	5,428,400
2008-10-03	30.860	32.550	29.020	29.100	29.100	3,348,200
2008-10-02	32.630	33.110	30.850	30.860	30.860	2,373,500
2008-10-01	33.080	33.190	32.200	32.650	32.650	1,688,100
2008-09-30	33.820	33.990	31.290	33.240	33.240	4,558,400
2008-09-29	33.220	34.140	32.500	33.000	33.000	3,247,500
2008-09-26	32.940	34.710	32.580	33.900	33.900	4,327,900
2008-09-25	32.010	33.580	31.620	33.060	33.060	3,965,600
2008-09-24	27.820	32.430	27.700	31.660	31.660	6,714,600
2008-09-23	27.870	28.140	26.840	27.300	27.300	1,521,300
2008-09-22	28.860	29.250	27.670	27.670	27.670	1,482,900
2008-09-19	28.640	29.890	26.870	29.250	29.250	4,770,300
2008-09-18	25.810	28.050	24.620	27.910	27.910	6,450,100
2008-09-17	27.650	28.830	26.410	26.570	26.570	2,759,200
2008-09-16	26.060	28.250	26.060	28.150	28.150	2,614,900
2008-09-15	26.100	27.740	25.870	26.530	26.530	2,829,100
2008-09-12	27.730	28.000	26.930	27.000	27.000	1,972,100
2008-09-11	26.570	28.360	26.320	28.010	28.010	2,882,700

← NewerPage 76 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.