Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	184.36	186.78	179.24	180.18	180.18	1,198,700
2019-08-22	186.76	187.62	181.48	184.21	184.21	1,026,800
2019-08-21	185.86	187.30	184.60	186.40	186.40	575,500
2019-08-20	187.04	188.44	182.90	183.72	183.72	1,001,300
2019-08-19	186.24	187.71	185.88	187.09	187.09	963,200
2019-08-16	183.08	185.75	180.84	184.94	184.94	1,304,200
2019-08-15	180.01	182.04	178.37	181.12	181.12	823,100
2019-08-14	181.77	183.57	178.85	179.53	179.53	1,405,800
2019-08-13	178.36	185.54	178.04	183.91	183.91	1,246,100
2019-08-12	182.06	183.14	179.12	179.84	179.84	1,160,900
2019-08-09	182.94	184.07	179.39	182.98	182.98	1,275,800
2019-08-08	175.59	183.11	175.59	182.94	182.94	1,641,700
2019-08-07	175.11	176.47	172.48	175.65	175.65	941,000
2019-08-06	174.23	177.05	173.64	176.94	176.94	1,287,600
2019-08-05	176.44	177.14	173.92	175.56	175.56	1,709,400
2019-08-02	177.78	180.97	177.06	178.39	178.39	1,814,900
2019-08-01	173.42	181.30	170.13	179.29	179.29	3,130,300
2019-07-31	168.79	170.21	165.66	166.62	166.62	1,460,400
2019-07-30	165.74	171.10	165.52	169.54	169.54	2,339,000
2019-07-29	167.21	167.51	165.27	166.23	166.23	1,366,600
2019-07-26	170.18	171.13	165.85	166.83	166.83	1,640,900
2019-07-25	172.22	172.51	169.02	169.56	169.56	1,784,000
2019-07-24	175.00	175.00	172.31	173.34	173.34	1,135,700
2019-07-23	174.43	176.36	173.40	175.24	175.24	828,400
2019-07-22	173.34	174.57	172.41	174.08	174.08	1,121,000
2019-07-19	179.15	179.15	174.05	174.13	174.13	1,121,600
2019-07-18	176.92	178.58	176.38	178.09	178.09	853,500
2019-07-17	176.93	179.24	176.33	177.14	177.14	773,100
2019-07-16	176.47	177.93	175.58	176.16	176.16	620,000
2019-07-15	176.16	178.08	174.70	176.37	176.37	1,055,300
2019-07-12	176.06	176.27	173.95	175.79	175.79	1,004,000
2019-07-11	178.81	178.86	172.74	176.01	176.01	1,258,100
2019-07-10	179.00	179.75	175.53	178.76	178.76	766,600
2019-07-09	175.62	178.63	174.78	178.46	178.46	714,700
2019-07-08	177.76	177.76	174.18	176.75	176.75	818,900
2019-07-05	179.45	183.24	177.41	178.34	178.34	878,900
2019-07-03	180.25	183.45	178.54	183.26	183.26	571,600
2019-07-02	181.54	181.54	178.88	179.53	179.53	819,600
2019-07-01	185.07	185.14	180.81	181.84	181.84	1,111,500
2019-06-28	179.74	184.99	178.75	183.38	183.38	1,604,900
2019-06-27	178.00	179.24	176.68	178.58	178.58	731,500
2019-06-26	180.11	181.03	177.13	177.66	177.66	768,700
2019-06-25	181.64	183.10	179.49	180.15	180.15	960,100
2019-06-24	184.56	184.98	180.55	181.02	181.02	764,000
2019-06-21	183.34	184.45	180.76	183.97	183.97	1,844,600
2019-06-20	183.52	186.33	181.21	182.17	182.17	1,217,700
2019-06-19	178.52	182.14	177.00	181.75	181.75	1,535,400
2019-06-18	175.97	178.90	174.80	177.94	177.94	1,521,400
2019-06-17	171.17	174.14	171.17	173.78	173.78	955,600
2019-06-14	168.90	170.99	167.94	170.22	170.22	806,100
2019-06-13	171.17	171.95	167.84	168.89	168.89	951,600
2019-06-12	172.60	173.47	169.26	170.63	170.63	1,444,600
2019-06-11	174.08	174.88	171.75	172.00	172.00	1,442,300
2019-06-10	173.29	174.12	171.51	172.84	172.84	1,025,100
2019-06-07	169.43	173.98	169.26	173.51	173.51	1,109,600
2019-06-06	173.22	173.99	167.42	167.75	167.75	1,261,100
2019-06-05	171.90	174.00	170.39	173.27	173.27	1,254,500
2019-06-04	168.16	172.97	167.08	171.27	171.27	1,456,800
2019-06-03	166.87	168.85	165.80	166.64	166.64	1,080,600
2019-05-31	168.49	169.99	166.10	166.18	166.18	982,500

← NewerPage 31 of 79 · 4,732 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.