Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	167.26	170.50	167.26	170.26	170.26	902,900
2019-05-29	171.15	171.87	166.30	166.55	166.55	1,788,400
2019-05-28	172.24	173.79	171.06	172.76	172.76	1,542,100
2019-05-24	174.31	175.94	171.37	171.77	171.77	1,115,700
2019-05-23	171.61	173.32	169.50	173.01	173.01	1,272,800
2019-05-22	168.47	174.29	168.47	172.37	172.37	1,230,400
2019-05-21	167.89	170.15	167.38	169.12	169.12	703,300
2019-05-20	167.77	168.25	165.68	165.73	165.73	644,300
2019-05-17	168.90	170.84	167.97	168.73	168.73	898,200
2019-05-16	167.63	173.41	167.63	170.23	170.23	1,688,900
2019-05-15	165.41	168.22	164.96	166.88	166.88	663,700
2019-05-14	165.60	167.58	164.96	166.72	166.72	938,200
2019-05-13	165.70	167.48	164.07	164.61	164.61	1,118,500
2019-05-10	169.36	169.36	164.31	168.85	168.85	805,700
2019-05-09	167.40	170.50	166.48	169.91	169.91	820,200
2019-05-08	170.06	171.54	168.40	169.01	169.01	1,121,600
2019-05-07	172.33	174.38	168.59	170.28	170.28	1,345,900
2019-05-06	170.30	175.15	169.95	174.76	174.76	888,300
2019-05-03	170.05	174.19	169.46	173.87	173.87	971,800
2019-05-02	172.10	172.49	167.80	169.54	169.54	1,209,800
2019-05-01	168.76	175.60	168.51	172.60	172.60	1,824,800
2019-04-30	173.93	174.92	168.49	168.98	168.98	1,619,800
2019-04-29	172.58	173.67	171.22	172.52	172.52	750,300
2019-04-26	173.98	174.42	170.01	172.85	172.85	1,117,700
2019-04-25	172.40	175.22	170.20	174.61	174.61	806,500
2019-04-24	175.58	175.86	171.76	172.58	172.58	1,164,500
2019-04-23	169.22	175.60	168.77	175.37	175.37	1,514,600
2019-04-22	167.79	169.86	166.20	168.52	168.52	1,213,500
2019-04-18	169.96	170.45	163.68	168.16	168.16	3,195,700
2019-04-17	180.45	180.75	166.65	166.97	166.97	2,851,100
2019-04-16	183.63	184.80	179.59	179.74	179.74	900,300
2019-04-15	182.27	184.32	180.24	182.49	182.49	826,700
2019-04-12	185.42	186.47	182.31	182.78	182.78	1,077,400
2019-04-11	191.08	191.42	184.22	185.12	185.12	1,971,900
2019-04-10	188.32	191.71	187.07	190.37	190.37	1,155,900
2019-04-09	188.01	189.70	187.75	188.31	188.31	976,000
2019-04-08	189.27	189.95	186.67	188.93	188.93	910,100
2019-04-05	184.49	189.35	184.24	188.89	188.89	2,289,000
2019-04-04	188.22	188.34	182.49	184.15	184.15	1,193,400
2019-04-03	187.90	188.98	187.01	187.89	187.89	829,400
2019-04-02	185.96	189.43	184.91	187.11	187.11	814,400
2019-04-01	185.20	187.38	184.68	186.05	186.05	1,030,000
2019-03-29	184.29	184.86	181.92	183.95	183.95	1,274,700
2019-03-28	186.01	186.94	181.49	182.42	182.42	1,615,200
2019-03-27	190.00	190.01	185.62	185.82	185.82	1,181,200
2019-03-26	185.24	190.07	184.83	189.91	189.91	1,373,700
2019-03-25	181.67	185.06	181.44	183.85	183.85	1,754,500
2019-03-22	182.07	183.85	181.04	181.53	181.53	1,612,300
2019-03-21	178.22	182.74	178.22	182.56	182.56	1,156,500
2019-03-20	181.53	182.46	179.54	179.98	179.98	1,213,600
2019-03-19	184.64	185.00	181.18	181.76	181.76	1,556,200
2019-03-18	188.00	189.21	185.53	187.48	187.48	1,554,100
2019-03-15	186.88	189.35	186.37	188.09	188.09	2,768,600
2019-03-14	185.62	186.66	184.45	186.11	186.11	785,700
2019-03-13	183.37	186.78	182.21	185.66	185.66	1,202,300
2019-03-12	181.15	183.23	179.85	182.57	182.57	1,545,300
2019-03-11	177.94	180.56	177.78	180.52	180.52	1,350,700
2019-03-08	177.26	177.62	173.59	177.26	177.26	1,451,500
2019-03-07	181.36	181.83	177.45	178.61	178.61	1,432,900
2019-03-06	188.18	188.70	180.56	181.11	181.11	1,381,000

← NewerPage 32 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.