Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	184.74	187.76	177.41	177.93	177.93	1,316,200
2018-12-03	182.60	186.79	181.92	184.65	184.65	1,692,900
2018-11-30	179.60	181.00	178.33	180.79	180.79	1,096,000
2018-11-29	176.89	181.65	176.89	179.45	179.45	976,400
2018-11-28	175.51	178.42	172.34	178.38	178.38	1,445,100
2018-11-27	168.43	176.60	168.43	175.45	175.45	2,327,600
2018-11-26	164.30	167.70	162.89	167.40	167.40	1,604,000
2018-11-23	158.76	161.99	157.40	160.39	160.39	346,800
2018-11-21	160.57	162.48	159.06	160.25	160.25	874,200
2018-11-20	161.35	161.92	157.29	159.76	159.76	1,658,200
2018-11-19	164.76	165.57	159.77	161.07	161.07	1,362,900
2018-11-16	166.26	167.99	164.67	165.11	165.11	1,924,100
2018-11-15	163.75	167.69	162.67	166.67	166.67	1,648,100
2018-11-14	171.98	173.32	163.13	164.58	164.58	1,502,600
2018-11-13	174.07	175.80	170.07	170.31	170.31	955,700
2018-11-12	180.55	181.45	171.70	172.85	172.85	1,754,100
2018-11-09	179.61	180.56	176.79	180.55	180.55	1,845,500
2018-11-08	183.91	185.57	179.63	180.26	180.26	1,101,800
2018-11-07	177.34	184.14	176.56	183.88	183.88	1,536,000
2018-11-06	175.21	178.35	174.12	175.23	175.23	920,200
2018-11-05	172.08	175.15	171.70	174.59	174.59	801,400
2018-11-02	175.36	177.25	171.11	173.29	173.29	1,338,100
2018-11-01	169.51	175.75	169.25	175.19	175.19	1,369,000
2018-10-31	172.62	174.28	169.42	169.46	169.46	1,607,500
2018-10-30	171.67	173.46	168.46	171.49	171.49	1,441,900
2018-10-29	173.49	174.98	167.35	170.34	170.34	2,700,800
2018-10-26	162.10	171.39	160.68	169.48	169.48	2,659,500
2018-10-25	157.00	167.00	153.00	165.61	165.61	2,800,100
2018-10-24	175.02	175.74	162.53	163.09	163.09	2,053,400
2018-10-23	175.86	177.03	170.80	174.17	174.17	1,960,500
2018-10-22	175.53	178.61	172.70	177.40	177.40	1,513,400
2018-10-19	179.35	181.13	175.05	175.69	175.69	1,905,500
2018-10-18	184.29	184.29	173.80	178.90	178.90	2,643,400
2018-10-17	185.26	185.84	181.72	185.48	185.48	886,900
2018-10-16	178.87	185.78	178.45	185.45	185.45	1,136,700
2018-10-15	180.80	181.00	177.59	177.65	177.65	1,064,200
2018-10-12	177.20	182.19	175.90	181.32	181.32	1,257,500
2018-10-11	175.49	177.84	171.66	175.66	175.66	2,395,200
2018-10-10	184.92	185.61	176.22	176.43	176.43	1,565,400
2018-10-09	185.34	187.96	184.78	185.66	185.66	1,087,300
2018-10-08	186.95	187.70	183.63	185.34	185.34	852,200
2018-10-05	188.64	191.50	185.37	188.05	188.05	859,800
2018-10-04	191.58	192.62	187.10	188.62	188.62	935,500
2018-10-03	192.13	193.06	191.35	192.21	192.21	1,000,900
2018-10-02	191.84	192.62	190.79	191.93	191.93	941,200
2018-10-01	193.24	194.92	191.39	191.57	191.57	1,841,400
2018-09-28	189.74	193.78	189.44	192.74	192.74	2,148,200
2018-09-27	188.00	190.00	187.50	189.74	189.74	1,381,100
2018-09-26	182.67	189.29	182.67	186.65	186.65	1,712,100
2018-09-25	183.48	184.16	182.28	182.65	182.65	835,800
2018-09-24	179.43	182.50	179.43	182.17	182.17	706,300
2018-09-21	181.30	182.00	179.34	180.08	180.08	1,642,000
2018-09-20	177.39	181.38	177.39	180.52	180.52	784,800
2018-09-19	177.34	177.55	175.80	176.60	176.60	732,200
2018-09-18	175.88	178.46	174.23	177.12	177.12	964,900
2018-09-17	179.00	179.59	175.47	175.80	175.80	878,100
2018-09-14	180.51	181.88	177.77	179.01	179.01	847,300
2018-09-13	179.37	181.11	178.01	179.86	179.86	830,400
2018-09-12	179.46	179.98	177.09	178.34	178.34	860,800
2018-09-11	178.93	180.25	177.34	178.61	178.61	1,077,700

← NewerPage 34 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.