Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	26.230	27.060	25.360	26.940	26.940	2,863,300
2008-09-09	25.830	26.340	25.750	25.860	25.860	2,185,000
2008-09-08	26.370	26.930	25.670	25.920	25.920	1,910,500
2008-09-05	25.890	26.510	25.350	26.240	26.240	2,715,100
2008-09-04	26.020	26.480	25.600	25.600	25.600	2,969,700
2008-09-03	26.260	26.500	25.440	26.320	26.320	5,222,900
2008-09-02	27.350	28.220	26.520	26.730	26.730	1,789,500
2008-08-29	27.160	27.160	26.620	26.860	26.860	1,114,800
2008-08-28	27.200	27.360	26.850	27.290	27.290	1,072,200
2008-08-27	27.470	27.480	26.650	27.030	27.030	1,794,900
2008-08-26	26.510	27.440	26.500	27.230	27.230	1,838,400
2008-08-25	26.850	27.170	26.370	26.650	26.650	1,633,900
2008-08-22	27.000	27.210	26.620	27.080	27.080	2,066,100
2008-08-21	26.520	26.990	25.970	26.820	26.820	3,106,400
2008-08-20	28.100	28.410	26.030	26.320	26.320	4,128,700
2008-08-19	27.790	28.470	27.380	28.100	28.100	3,131,100
2008-08-18	29.120	29.120	27.470	27.720	27.720	2,535,900
2008-08-15	30.000	30.060	28.320	28.460	28.460	2,373,500
2008-08-14	29.020	30.080	29.010	29.970	29.970	3,518,600
2008-08-13	29.620	30.220	28.510	28.870	28.870	2,654,500
2008-08-12	29.290	30.350	29.030	29.910	29.910	3,063,000
2008-08-11	28.760	29.270	28.260	29.270	29.270	2,454,400
2008-08-08	29.890	29.930	28.700	28.890	28.890	3,346,000
2008-08-07	31.300	31.470	28.270	28.970	28.970	4,018,100
2008-08-06	30.670	31.560	30.270	31.540	31.540	2,332,900
2008-08-05	30.500	31.250	30.490	31.250	31.250	2,828,800
2008-08-04	28.080	30.010	27.730	29.950	29.950	9,966,700
2008-08-01	33.090	34.580	32.600	32.700	32.700	4,275,700
2008-07-31	33.110	34.990	33.110	34.500	34.500	4,242,900
2008-07-30	32.970	33.350	31.310	33.180	33.180	2,066,100
2008-07-29	32.490	33.220	32.280	33.010	33.010	1,576,600
2008-07-28	32.350	33.610	31.810	32.070	32.070	2,003,800
2008-07-25	31.610	32.660	31.200	32.580	32.580	1,461,200
2008-07-24	32.570	32.890	31.430	31.510	31.510	3,005,100
2008-07-23	31.430	33.130	31.320	32.760	32.760	1,891,500
2008-07-22	31.640	31.990	30.880	31.520	31.520	1,865,200
2008-07-21	31.890	33.380	31.660	31.720	31.720	1,634,900
2008-07-18	32.400	32.590	31.640	31.920	31.920	2,600,300
2008-07-17	33.390	34.180	32.310	32.560	32.560	3,232,200
2008-07-16	32.050	33.540	31.870	32.960	32.960	2,226,700
2008-07-15	32.100	33.230	31.640	32.230	32.230	3,868,200
2008-07-14	33.520	33.610	32.120	32.370	32.370	2,067,800
2008-07-11	32.970	33.630	32.770	33.190	33.190	1,579,300
2008-07-10	33.670	33.670	32.680	33.500	33.500	1,950,000
2008-07-09	34.680	35.000	33.550	33.670	33.670	2,143,400
2008-07-08	32.900	34.680	32.730	34.680	34.680	1,771,800
2008-07-07	34.040	34.340	32.170	33.070	33.070	2,257,600
2008-07-03	34.310	34.410	33.090	33.970	33.970	1,282,600
2008-07-02	34.220	34.940	33.980	34.030	34.030	2,748,100
2008-07-01	33.350	34.470	32.860	34.310	34.310	3,175,200
2008-06-30	32.360	33.940	32.180	33.470	33.470	1,950,300
2008-06-27	32.390	32.760	31.900	32.500	32.500	2,030,200
2008-06-26	32.380	32.960	32.170	32.570	32.570	1,734,000
2008-06-25	31.180	33.300	31.050	32.900	32.900	2,470,500
2008-06-24	31.380	31.910	30.780	31.080	31.080	3,365,300
2008-06-23	33.650	33.910	31.660	31.660	31.660	3,398,800
2008-06-20	33.600	34.140	32.870	33.360	33.360	3,194,400
2008-06-19	33.200	34.150	33.130	33.900	33.900	1,805,000
2008-06-18	33.120	33.830	33.120	33.200	33.200	2,077,000
2008-06-17	33.500	33.520	32.870	33.490	33.490	1,146,800

← NewerPage 77 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.