Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	244.92	246.00	241.09	245.93	245.93	1,305,400
2020-02-14	241.24	244.45	238.55	243.82	243.82	1,354,000
2020-02-13	241.41	245.39	239.73	240.09	240.09	1,329,200
2020-02-12	247.61	248.80	240.70	242.21	242.21	1,805,700
2020-02-11	245.00	249.00	242.78	247.81	247.81	2,280,000
2020-02-10	239.22	244.89	237.00	244.75	244.75	1,273,000
2020-02-07	237.66	240.34	234.10	240.06	240.06	1,443,100
2020-02-06	242.13	244.65	238.01	239.12	239.12	1,320,300
2020-02-05	241.61	244.41	240.00	240.76	240.76	1,951,600
2020-02-04	233.35	241.23	233.29	239.66	239.66	1,485,900
2020-02-03	230.76	233.78	225.01	230.51	230.51	1,988,000
2020-01-31	238.65	239.40	223.01	227.05	227.05	3,373,500
2020-01-30	230.84	231.75	228.68	230.31	230.31	1,169,500
2020-01-29	231.72	233.59	230.57	232.41	232.41	893,500
2020-01-28	228.53	232.30	227.57	231.97	231.97	861,800
2020-01-27	226.51	228.79	226.07	227.37	227.37	802,000
2020-01-24	234.07	235.18	228.42	229.06	229.06	904,300
2020-01-23	235.00	235.63	231.38	233.91	233.91	978,000
2020-01-22	234.94	237.47	234.40	234.61	234.61	1,134,000
2020-01-21	235.84	237.20	233.13	233.99	233.99	1,399,800
2020-01-17	236.51	236.51	232.82	235.83	235.83	1,599,300
2020-01-16	234.27	235.78	233.27	235.50	235.50	2,124,000
2020-01-15	229.88	234.33	228.78	234.15	234.15	1,741,500
2020-01-14	226.44	229.80	225.53	229.75	229.75	1,042,000
2020-01-13	229.38	230.00	224.56	226.49	226.49	1,031,500
2020-01-10	231.69	231.69	228.07	228.95	228.95	1,017,300
2020-01-09	233.08	233.26	227.27	230.26	230.26	1,435,400
2020-01-08	225.89	232.70	224.91	231.09	231.09	1,802,600
2020-01-07	224.26	225.92	222.14	223.79	223.79	1,027,700
2020-01-06	217.73	224.35	216.91	224.03	224.03	1,436,600
2020-01-03	216.16	219.89	214.55	217.98	217.98	943,400
2020-01-02	220.24	220.65	216.95	219.45	219.45	1,334,300
2019-12-31	218.60	219.81	216.70	218.95	218.95	1,036,400
2019-12-30	220.38	221.95	217.33	218.97	218.97	774,300
2019-12-27	220.59	221.48	218.12	220.97	220.97	904,600
2019-12-26	220.60	220.90	218.38	220.25	220.25	697,000
2019-12-24	220.46	220.64	218.51	220.56	220.56	300,500
2019-12-23	220.95	222.87	219.68	219.98	219.98	1,132,800
2019-12-20	219.62	221.02	217.00	220.69	220.69	2,824,100
2019-12-19	220.14	220.68	216.98	217.78	217.78	1,864,200
2019-12-18	217.83	219.92	217.49	219.35	219.35	1,759,400
2019-12-17	219.72	219.73	216.01	217.62	217.62	1,452,500
2019-12-16	220.50	221.86	219.33	219.50	219.50	1,919,300
2019-12-13	220.19	221.62	217.83	218.98	218.98	1,484,100
2019-12-12	219.71	222.55	219.17	220.55	220.55	1,094,600
2019-12-11	221.91	224.27	219.58	220.00	220.00	958,900
2019-12-10	219.42	221.87	218.50	220.27	220.27	1,256,600
2019-12-09	222.99	225.66	219.19	219.37	219.37	1,784,300
2019-12-06	224.17	224.66	220.36	223.25	223.25	1,021,300
2019-12-05	223.77	224.31	221.35	223.07	223.07	767,200
2019-12-04	222.00	224.08	221.07	223.91	223.91	937,000
2019-12-03	219.61	222.75	218.39	221.13	221.13	949,200
2019-12-02	222.96	223.41	218.41	220.79	220.79	1,093,200
2019-11-29	220.39	222.42	220.03	221.75	221.75	537,100
2019-11-27	219.10	220.99	218.07	220.06	220.06	833,100
2019-11-26	223.66	223.73	218.23	219.05	219.05	1,875,300
2019-11-25	219.37	223.61	219.00	223.27	223.27	1,490,500
2019-11-22	216.93	218.60	215.10	218.00	218.00	1,318,900
2019-11-21	214.34	215.64	212.80	215.50	215.50	1,241,300
2019-11-20	214.78	217.08	212.85	215.07	215.07	2,487,300

← NewerPage 29 of 79 · 4,733 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.