VRTX Historical Prices | Vertex Pharmaceuticals Incorpor Stock

Dow

0.52% Nasdaq

1.11%

Vertex Pharmaceuticals Incorporated (VRTX)

-NasdaqGS

78.43 1.04(1.31%) May 22, 4:00PM EDT|After Hours : 78.43 0.00 (0.00%) May 22, 5:19PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	79.40	81.45	77.67	78.43	1,446,100	78.43
May 21, 2013	77.61	79.87	77.49	79.47	1,722,400	79.47
May 20, 2013	79.03	79.57	77.08	77.38	2,072,800	77.38
May 17, 2013	78.72	79.54	77.69	79.49	2,622,700	79.49
May 16, 2013	78.67	79.31	75.85	77.89	2,475,200	77.89
May 15, 2013	80.20	81.00	78.38	79.42	1,644,600	79.42
May 14, 2013	80.27	81.76	80.16	81.01	2,169,900	81.01
May 13, 2013	79.53	81.83	79.17	80.15	3,457,400	80.15
May 10, 2013	76.61	81.04	76.53	80.43	2,724,600	80.43
May 9, 2013	75.23	77.13	74.95	76.78	2,089,200	76.78
May 8, 2013	76.42	76.43	74.82	75.43	1,845,600	75.43
May 7, 2013	76.92	77.39	75.98	76.40	1,738,900	76.40
May 6, 2013	76.12	77.80	75.51	77.25	2,233,300	77.25
May 3, 2013	75.90	79.41	74.61	75.99	3,752,600	75.99
May 2, 2013	76.30	78.04	76.16	77.72	2,159,400	77.72
May 1, 2013	77.35	79.23	76.67	76.83	2,466,200	76.83
Apr 30, 2013	77.88	78.04	75.96	76.82	3,698,200	76.82
Apr 29, 2013	79.00	80.41	78.25	78.33	1,892,900	78.33
Apr 26, 2013	80.32	80.90	78.37	79.02	2,965,100	79.02
Apr 25, 2013	80.96	81.19	79.39	80.32	2,875,200	80.32
Apr 24, 2013	81.27	81.56	78.78	81.05	4,471,000	81.05
Apr 23, 2013	83.24	85.22	82.77	83.53	3,542,700	83.53
Apr 22, 2013	84.40	87.47	80.90	82.33	8,902,000	82.33
Apr 19, 2013	81.55	85.90	80.10	85.60	24,895,000	85.60
Apr 18, 2013	54.14	54.15	51.96	52.87	6,164,600	52.87
Apr 17, 2013	54.06	54.32	52.77	54.04	1,346,300	54.04
Apr 16, 2013	54.59	54.74	53.25	54.39	1,450,600	54.39
Apr 15, 2013	55.54	55.79	53.82	54.06	1,571,800	54.06
Apr 12, 2013	54.85	55.90	54.31	55.74	1,342,800	55.74
Apr 11, 2013	54.72	55.73	53.64	54.83	1,040,200	54.83
Apr 10, 2013	53.45	55.04	52.95	54.84	1,646,700	54.84
Apr 9, 2013	52.95	53.16	51.91	52.60	1,535,600	52.60
Apr 8, 2013	52.65	53.13	51.28	52.74	1,710,800	52.74
Apr 5, 2013	52.25	53.33	51.55	53.23	1,724,000	53.23
Apr 4, 2013	53.59	53.63	52.03	52.95	1,344,100	52.95
Apr 3, 2013	54.45	54.55	52.43	52.63	2,142,000	52.63
Apr 2, 2013	54.52	55.48	53.73	53.93	1,542,100	53.93
Apr 1, 2013	55.00	55.55	53.72	54.00	1,628,500	54.00
Mar 28, 2013	54.56	55.93	54.55	54.97	2,357,500	54.97
Mar 27, 2013	53.95	54.89	53.51	54.83	1,165,000	54.83
Mar 26, 2013	54.36	54.75	53.36	54.34	1,234,200	54.34
Mar 25, 2013	53.94	54.98	53.35	54.26	1,980,900	54.26
Mar 22, 2013	52.55	54.15	52.55	53.74	1,424,300	53.74
Mar 21, 2013	52.04	52.95	51.85	52.24	1,226,100	52.24
Mar 20, 2013	52.33	52.66	51.93	52.48	1,280,700	52.48
Mar 19, 2013	51.67	52.45	51.39	51.90	1,973,200	51.90
Mar 18, 2013	51.82	51.98	51.14	51.37	1,650,300	51.37
Mar 15, 2013	52.59	52.94	51.87	52.31	2,098,700	52.31
Mar 14, 2013	52.98	52.98	52.05	52.79	1,139,400	52.79
Mar 13, 2013	52.47	53.02	52.23	52.77	1,279,100	52.77
Mar 12, 2013	52.48	52.96	51.90	52.41	1,484,900	52.41
Mar 11, 2013	52.45	53.03	52.15	52.55	1,747,100	52.55
Mar 8, 2013	50.28	52.92	50.09	52.81	3,535,300	52.81
Mar 7, 2013	49.51	50.36	49.22	50.17	1,583,600	50.17
Mar 6, 2013	48.41	49.83	48.10	49.51	2,085,500	49.51
Mar 5, 2013	46.63	48.34	46.20	48.33	1,694,700	48.33
Mar 4, 2013	46.02	46.54	45.59	46.31	1,682,100	46.31
Mar 1, 2013	46.55	46.58	45.52	46.17	2,050,400	46.17
Feb 28, 2013	46.89	48.15	46.59	46.82	1,900,700	46.82
Feb 27, 2013	44.44	47.23	44.20	46.97	2,742,200	46.97
Feb 26, 2013	44.98	45.11	43.69	44.18	1,160,600	44.18
Feb 25, 2013	46.14	46.30	44.84	44.86	1,364,900	44.86
Feb 22, 2013	45.08	45.92	44.82	45.91	1,472,100	45.91
Feb 21, 2013	45.21	45.67	44.77	44.82	1,693,500	44.82
Feb 20, 2013	46.48	47.08	45.41	45.44	1,731,400	45.44
Feb 19, 2013	45.60	46.55	45.50	46.52	1,340,400	46.52
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VRTX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vertex Pharmaceuticals Incorporated (VRTX)