VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 89.4542

CLOSE 89.4849

Low

LOW 59.79

High

HIGH 124.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	74.07	74.15	72.88	73.83
01/03/2014	74.01	74.63	73.17	73.45
01/06/2014	74.92	75.9381	74.11	75.5
01/07/2014	75.75	75.825	73.972	74.49
01/08/2014	74.55	75.38	74.1	75.23
01/09/2014	75.44	77	74.96	76.32
01/10/2014	76.07	78.22	75.71	78.21
01/13/2014	77.84	78.72	76.16	77.04
01/14/2014	77.36	79.47	77.36	79.38
01/15/2014	79.1	79.22	78.1955	78.77
01/16/2014	79.17	81.03	78.7701	81
01/17/2014	80.98	82.81	80.64	82.09
01/21/2014	82.86	85.845	81.75	85.48
01/22/2014	85.68	87.77	83.45	84.12
01/23/2014	83.35	84.1997	82.485	83.83
01/24/2014	83.12	83.12	79.75	79.77
01/27/2014	79.75	80.97	77.01	79.37
01/28/2014	79.69	81.23	78.99	79.3
01/29/2014	78.56	81.75	77.8504	78.82
01/30/2014	80.82	84.38	80.05	82.15
01/31/2014	80.7	80.995	78.96	79.04
02/03/2014	78.5	79.84	77.16	77.63
02/04/2014	76.95	79.7	76.78	79.15
02/05/2014	78.12	78.73	75.89	77.41
02/06/2014	76.45	79.24	76.24	78.17
02/07/2014	78.69	81.46	78.23	81.41
02/10/2014	81.1	82.3	80.95	82.17
02/11/2014	82.28	85	81.56	84.98
02/12/2014	84.54	85.89	83.49	83.9
02/13/2014	83.39	85.65	82.03	85
02/14/2014	84.38	84.98	81.05	81.61
02/18/2014	82.03	83.3	81.92	82
02/19/2014	81.96	84.41	81.61	82.6
02/20/2014	83.07	84.46	81.86	84.01
02/21/2014	84.44	86.12	83.48	84.81
02/24/2014	85.29	85.29	83.76	83.95
02/25/2014	84.21	85.98	83.57	84.62
02/26/2014	84.63	85.2197	83.45	83.95
02/27/2014	84.24	84.57	82.39	83.16
02/28/2014	83.48	84.249	79.33	80.86
03/03/2014	80.25	83.25	79.57	81.56
03/04/2014	82.54	83.82	81.65	83.12
03/05/2014	83.27	83.42	82.08	82.96
03/06/2014	83.51	83.59	79.33	79.94
03/07/2014	80.51	81.6	76.31	79.94
03/10/2014	79.6	79.92	77.92	79.65
03/11/2014	79.99	80.56	78.48	79.19
03/12/2014	78.64	80.15	78.0501	79.87
03/13/2014	79.92	80	77.11	77.86
03/14/2014	77.57	79.76	76.901	78.32
03/17/2014	77.5	79.51	77.02	77.7
03/18/2014	78	79.95	77.69	79
03/19/2014	78.73	79.2	77.16	77.8
03/20/2014	77.72	78.57	76.6	77.77
03/21/2014	77.5	77.75	72.82	73.83
03/24/2014	74.3	74.6	70.58	72.44
03/25/2014	72.75	73.92	70.31	71.9
03/26/2014	72.56	72.77	69.86	70.44
03/27/2014	70.3	71.65	68.24	70.78
03/28/2014	71.07	72.67	67.49	67.8
03/31/2014	68.17	71.35	68.01	70.72
04/01/2014	71.32	73.12	70.76	71.87
04/02/2014	72	73.1	71.65	72.3
04/03/2014	71.96	72.74	67.93	69.12
04/04/2014	70.06	70.15	65.44	65.84
04/07/2014	66	67.24	64.05	66.4
04/08/2014	65.84	67	64.6	65.35
04/09/2014	65.59	70.06	65.32	69.95
04/10/2014	69.32	69.81	65.31	65.69
04/11/2014	64.97	67.64	63	63.06
04/14/2014	64.05	65.14	61.19	62.44
04/15/2014	62.83	63.97	59.79	63.25
04/16/2014	63.81	64.82	62.83	64.39
04/17/2014	64.18	65.68	63.42	64.17
04/21/2014	64.52	65.56	63.04	65.47
04/22/2014	65.69	69.05	65.67	68.3
04/23/2014	69.49	69.49	66.17	66.92
04/24/2014	66.96	67.49	64.05	66.18
04/25/2014	65.55	66.32	64.02	64.19
04/28/2014	64.64	66.1	62.42	64.51
04/29/2014	64.97	67.68	64.195	67.57
04/30/2014	67.27	67.99	65.9404	67.7
05/01/2014	67.54	69.71	66.53	68.95
05/02/2014	69.37	71.68	66.295	66.37
05/05/2014	65.41	68.5	64.81	68.41
05/06/2014	68.4	68.75	66.47	66.56
05/07/2014	66.49	67.07	64.23	65.17
05/08/2014	65.13	66.14	63.46	63.8
05/09/2014	63.9	65.1	62.405	65.05
05/12/2014	65.81	67.76	65.13	67.74
05/13/2014	67.62	67.93	66.32	66.71
05/14/2014	66.85	68.28	65.32	67.69
05/15/2014	66.69	67.48	65.02	65.46
05/16/2014	65.59	66.11	63.6	65.03
05/19/2014	65	67.48	64.28	67.22
05/20/2014	67.28	67.43	65.06	65.49
05/21/2014	65.51	67.19	65.47	67.15
05/22/2014	68.24	71.48	67.5001	71.18
05/23/2014	71.51	71.85	70.0101	71.04
05/27/2014	72.07	73.38	71.328	73.36
05/28/2014	73.43	73.48	71.65	71.72
05/29/2014	72.31	72.96	71.42	72.81
05/30/2014	72.96	72.96	71.33	72.26
06/02/2014	72.16	72.98	71.54	72.63
06/03/2014	71.7	72.98	71	72.96
06/04/2014	72.6	73.6	72.24	72.64
06/05/2014	72.63	73.45	71.605	73.06
06/06/2014	73.65	73.65	72.47	73.49
06/09/2014	73.64	75.43	73.3	74.61
06/10/2014	74.3	75.23	72.79	74.04
06/11/2014	73.38	74.7	73.22	74.08
06/12/2014	73.78	74.93	73.03	73.5
06/13/2014	73.88	73.91	72.55	73.49
06/16/2014	69.16	71.02	67.02	67.12
06/17/2014	66.97	67.745	65.66	65.89
06/18/2014	66.23	66.3	64.19	65.08
06/19/2014	65.4	65.49	63.68	64.63
06/20/2014	64.96	65.05	63.97	64.96
06/23/2014	65.06	67.6	64.72	66.61
06/24/2014	98.02	98.8	89.93	93.53
06/25/2014	92.26	93.35	89.27	89.86
06/26/2014	89	93.3	88.27	93.17
06/27/2014	93.09	94	91.92	93.77
06/30/2014	93.77	94.89	93.05	94.68
07/01/2014	93.87	96.29	93.74	95.85
07/02/2014	95.35	98.73	95.33	98.03
07/03/2014	97.8	99	97.34	98.8
07/07/2014	97.71	99.58	96.08	96.84
07/08/2014	96.88	97.31	94.75	95.04
07/09/2014	95.54	98.65	94.89	98.1
07/10/2014	96.15	98.49	95.05	97.82
07/11/2014	98.08	99.74	97.14	99.07
07/14/2014	99.16	99.285	97.03	98.38
07/15/2014	98.26	98.49	95.25	96.53
07/16/2014	96.7	97.22	94.4204	96.83
07/17/2014	95.83	96.68	94.31	94.49
07/18/2014	95.06	97.78	94.4	97.2
07/21/2014	96.7	97.198	95.35	96.31
07/22/2014	96.6	98.08	95.75	97.74
07/23/2014	97.74	98.61	97.44	98.14
07/24/2014	97.87	98.45	95.68	95.77
07/25/2014	96.01	96.81	94.67	95.75
07/28/2014	95.48	96.29	95.24	95.56
07/29/2014	95.4	96.63	95.25	95.56
07/30/2014	93.49	95.24	91.3101	92.01
07/31/2014	90.64	91.85	88.11	88.91
08/01/2014	89.6	90.37	86.56	87.53
08/04/2014	88.37	89.99	86.1	86.69
08/05/2014	86.18	88.06	85.7	87
08/06/2014	86.31	87.55	85.71	86.81
08/07/2014	86.94	87.45	84.595	84.74
08/08/2014	85.2	86.99	85.1775	86.42
08/11/2014	85.97	86.71	84.47	86.2
08/12/2014	86.02	86.59	84.94	85.41
08/13/2014	84.41	89.13	84.41	88.75
08/14/2014	88.46	90.43	88.11	90.37
08/15/2014	90.87	91.85	89.55	90.88
08/18/2014	91.11	92.4	90.6135	91.3
08/19/2014	90.85	92.25	90.68	91.92
08/20/2014	91.46	92.73	90.57	91.3
08/21/2014	91.32	91.88	88.38	88.99
08/22/2014	89.5	90.63	88.67	90.22
08/25/2014	91.13	92.55	90.51	91.76
08/26/2014	90.89	94.5	90.89	93.64
08/27/2014	94.03	94.3	92.71	93.03
08/28/2014	92.55	94.08	92.34	92.8
08/29/2014	93.08	94	92.4	93.57
09/02/2014	94.29	94.3	91.69	92.96
09/03/2014	93.2	93.99	92.2601	92.82
09/04/2014	92.99	93.41	90.99	91.55
09/05/2014	94.68	96.31	93.55	95.04
09/08/2014	95.07	96.4	94.02	94.49
09/09/2014	94.17	94.4799	92.48	93.12
09/10/2014	93.17	94.98	92.8	94.74
09/11/2014	94.3	96.2	92.27	94.25
09/12/2014	93.97	93.98	92.05	92.99
09/15/2014	92.81	92.81	91.27	92.13
09/16/2014	92.22	94.3	91.04	93.86
09/17/2014	94.3	94.92	92.04	94.5
09/18/2014	95	97.42	94.321	97.35
09/19/2014	98.12	105.53	97.54	103.75
09/22/2014	103.79	105.37	102.7105	104.71
09/23/2014	104.28	105.72	102.78	104.84
09/24/2014	104.84	112.1	104.0972	111.98
09/25/2014	111.43	112.71	109.97	110.28
09/26/2014	112.36	114.24	110.92	113.6
09/29/2014	112.99	116.88	110.91	113.9
09/30/2014	113.37	114.43	110.578	112.31
10/01/2014	112.88	112.89	105.27	107.25
10/02/2014	107.14	107.37	101.52	104.8
10/03/2014	105.37	109.08	103.79	108.59
10/06/2014	109.37	110.55	104.4	105.76
10/07/2014	104.7	106.04	102.72	102.83
10/08/2014	103.48	107.67	102.53	107.02
10/09/2014	105.79	109.15	103.78	105.27
10/10/2014	105.26	108.41	104.11	104.73
10/13/2014	106.74	109.94	105.63	105.91
10/14/2014	107.02	107.79	103.3	104.26
10/15/2014	102	103.75	96.43	101.1
10/16/2014	99.25	103.19	97.77	101.26
10/17/2014	101.13	102.95	99.26	102.35
10/20/2014	102.51	105	101.845	104.77
10/21/2014	105.86	110.91	104.51	108.16
10/22/2014	109.36	111	106	106.17
10/23/2014	107.03	109.55	106.3272	108.09
10/24/2014	108.12	110.25	107.07	109.91
10/27/2014	109.34	111.78	107.86	111.59
10/28/2014	112.37	115.24	111.783	114.07
10/29/2014	113.83	113.9232	108.02	109.91
10/30/2014	109.21	111.82	108.61	110.85
10/31/2014	113.75	114.9799	111.02	112.64
11/03/2014	112.64	113.35	111.61	112.98
11/04/2014	112.32	115.52	111.91	114.1
11/05/2014	114.67	114.99	110.91	111.59
11/06/2014	112.43	117.605	111.85	117.29
11/07/2014	116.83	117.19	113.79	115.93
11/10/2014	116.16	117.562	114	116.94
11/11/2014	116.94	117.97	116.068	117.49
11/12/2014	117.21	117.48	114.45	116.68
11/13/2014	116.7	116.75	111.85	112.72
11/14/2014	113.46	114.23	110.05	111.34
11/17/2014	110.8	112.28	110.26	111.62
11/18/2014	111.17	112.595	109.87	111.04
11/19/2014	111.03	118.17	111	112.8
11/20/2014	112.88	113	109.34	112.89
11/21/2014	114.43	114.43	110.62	111.4
11/24/2014	111.55	113.96	111.32	113.8
11/25/2014	114.17	114.99	113.63	114.19
11/26/2014	114.68	116.27	113.89	115.39
11/28/2014	115.65	120.91	115.65	117.88
12/01/2014	117.89	119.76	115.37	116.85
12/02/2014	116.45	119.4	116.16	118.95
12/03/2014	120.2	121.878	119	120.18
12/04/2014	119.68	121.19	117.52	118.71
12/05/2014	118.49	118.8426	117.05	117.95
12/08/2014	118.23	121.1	117.95	119.38
12/09/2014	118.33	120.8	116.79	120.3
12/10/2014	120.18	121.65	116.73	117.2
12/11/2014	118.12	122.26	117.85	120.78
12/12/2014	118.87	121.09	118.38	118.55
12/15/2014	120.17	120.24	112.59	112.88
12/16/2014	112.64	113.44	110.07	110.855
12/17/2014	110.37	112.95	108.7	111.85
12/18/2014	114.08	118.67	111.66	117.74
12/19/2014	117.25	124.35	116.76	118.9
12/22/2014	118.92	122.165	116	116.68
12/23/2014	117.53	119.54	109.343	113.75
12/24/2014	113.75	117.285	113.31	115.15
12/26/2014	115.56	118.83	115.51	118.41
12/29/2014	117.91	120	116.84	119.79
12/30/2014	119.36	120.42	119.01	119.15
12/31/2014	119.61	121.96	118.5	118.8

Menu

Create your free account now!

VRTX: Vertex Pharmaceuticals Incorporated Historical Data

2014 Historical Chart

Average

Low

High