Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	33.210	33.490	32.620	33.490	33.490	2,072,100
2008-06-13	32.470	33.560	32.100	33.560	33.560	2,202,800
2008-06-12	32.390	32.940	31.930	32.080	32.080	2,146,900
2008-06-11	33.080	33.290	31.930	31.970	31.970	2,605,000
2008-06-10	33.100	33.650	32.960	33.140	33.140	2,747,900
2008-06-09	34.450	34.970	32.250	33.060	33.060	5,871,500
2008-06-06	32.580	33.000	32.140	32.240	32.240	3,528,000
2008-06-05	31.290	33.170	31.050	32.630	32.630	8,367,600
2008-06-04	27.650	29.380	27.230	28.850	28.850	3,545,500
2008-06-03	28.780	29.780	28.570	29.530	29.530	3,594,300
2008-06-02	28.410	28.690	27.870	28.550	28.550	1,976,500
2008-05-30	28.310	28.810	28.000	28.630	28.630	1,647,400
2008-05-29	26.980	28.620	26.960	28.450	28.450	1,624,000
2008-05-28	27.230	27.240	26.500	26.960	26.960	850,600
2008-05-27	26.400	27.340	26.310	27.240	27.240	949,300
2008-05-23	26.990	27.140	26.080	26.380	26.380	1,096,800
2008-05-22	26.150	27.260	26.150	27.010	27.010	1,609,500
2008-05-21	26.570	26.750	25.010	26.070	26.070	4,076,500
2008-05-20	27.870	28.140	27.240	27.480	27.480	1,240,700
2008-05-19	27.510	28.310	27.430	27.480	27.480	979,300
2008-05-16	27.990	28.030	27.100	27.660	27.660	1,261,800
2008-05-15	27.110	28.080	26.950	27.860	27.860	1,671,500
2008-05-14	27.080	27.500	26.600	27.010	27.010	1,893,600
2008-05-13	27.700	27.700	26.610	26.920	26.920	1,821,300
2008-05-12	27.010	27.800	26.990	27.700	27.700	1,353,700
2008-05-09	26.260	27.180	26.000	26.900	26.900	1,911,000
2008-05-08	25.700	26.910	25.700	26.530	26.530	1,726,700
2008-05-07	26.330	26.500	25.220	25.500	25.500	1,353,300
2008-05-06	26.200	26.640	25.910	26.390	26.390	1,284,600
2008-05-05	26.350	26.460	25.720	26.280	26.280	988,000
2008-05-02	26.620	26.900	25.930	26.290	26.290	1,051,900
2008-05-01	25.710	26.620	25.470	26.500	26.500	1,364,400
2008-04-30	26.370	26.660	25.280	25.520	25.520	1,886,100
2008-04-29	25.910	26.640	25.800	26.390	26.390	2,330,100
2008-04-28	26.000	26.200	24.890	25.770	25.770	3,078,400
2008-04-25	24.850	25.730	24.490	25.720	25.720	2,523,400
2008-04-24	24.900	25.340	23.750	24.900	24.900	4,737,600
2008-04-23	27.300	27.440	25.090	25.950	25.950	3,973,900
2008-04-22	26.650	28.660	26.540	27.000	27.000	4,155,300
2008-04-21	25.700	26.730	25.490	26.330	26.330	1,779,100
2008-04-18	25.950	26.380	25.300	25.760	25.760	2,237,300
2008-04-17	26.000	26.690	25.470	25.470	25.470	1,650,700
2008-04-16	25.870	26.420	25.750	26.070	26.070	1,828,100
2008-04-15	25.890	26.130	24.880	25.900	25.900	2,438,500
2008-04-14	25.650	26.030	25.150	25.900	25.900	1,810,500
2008-04-11	26.200	26.290	25.380	25.650	25.650	1,411,300
2008-04-10	26.560	27.240	26.150	26.290	26.290	3,381,200
2008-04-09	26.340	26.510	25.360	26.490	26.490	2,691,700
2008-04-08	25.850	26.290	25.600	26.090	26.090	1,608,000
2008-04-07	26.240	26.430	25.770	25.900	25.900	1,514,200
2008-04-04	25.540	26.550	25.440	26.290	26.290	3,335,800
2008-04-03	24.920	25.920	24.590	25.400	25.400	2,867,900
2008-04-02	25.310	25.520	24.590	24.810	24.810	4,340,300
2008-04-01	23.400	25.600	23.400	25.410	25.410	9,992,100
2008-03-31	20.340	24.200	19.990	23.890	23.890	17,809,700
2008-03-28	19.270	19.470	18.550	18.660	18.660	2,600,800
2008-03-27	18.240	20.170	18.100	19.230	19.230	5,029,500
2008-03-26	18.080	18.420	17.670	17.830	17.830	1,545,900
2008-03-25	18.000	18.660	17.900	18.200	18.200	3,018,800
2008-03-24	16.470	18.110	16.470	17.890	17.890	3,678,500

← NewerPage 78 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.