Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	180.00	180.57	177.98	179.28	179.28	797,500
2018-09-07	178.76	180.79	177.01	179.47	179.47	1,204,400
2018-09-06	182.51	183.32	178.20	180.05	180.05	890,700
2018-09-05	183.00	184.74	181.50	183.21	183.21	1,027,900
2018-09-04	183.23	184.59	181.67	183.31	183.31	1,371,100
2018-08-31	185.16	185.88	183.72	184.40	184.40	1,302,100
2018-08-30	185.00	186.19	184.37	186.03	186.03	968,900
2018-08-29	180.90	186.44	180.90	184.86	184.86	1,277,500
2018-08-28	180.36	182.22	178.83	180.87	180.87	1,257,600
2018-08-27	177.98	179.64	177.60	179.32	179.32	825,600
2018-08-24	176.45	177.28	175.10	176.84	176.84	905,200
2018-08-23	177.72	177.72	174.60	176.02	176.02	681,000
2018-08-22	176.81	178.23	176.02	177.72	177.72	616,400
2018-08-21	175.74	178.43	175.04	176.86	176.86	919,200
2018-08-20	176.62	176.83	173.62	175.71	175.71	946,700
2018-08-17	174.66	177.00	173.59	176.08	176.08	981,700
2018-08-16	174.18	176.28	173.09	174.96	174.96	732,500
2018-08-15	174.38	175.65	171.81	173.00	173.00	907,500
2018-08-14	175.31	177.30	175.31	175.93	175.93	566,700
2018-08-13	175.13	176.15	174.18	175.05	175.05	810,400
2018-08-10	174.41	175.96	173.86	174.82	174.82	568,000
2018-08-09	175.74	177.45	174.95	175.05	175.05	837,000
2018-08-08	177.25	178.40	175.25	175.30	175.30	903,500
2018-08-07	175.94	178.00	175.48	177.51	177.51	1,097,800
2018-08-06	175.55	175.99	173.26	174.91	174.91	761,500
2018-08-03	174.20	178.09	173.76	174.54	174.54	1,118,000
2018-08-02	174.59	179.86	173.51	177.89	177.89	1,684,300
2018-08-01	175.26	177.93	174.04	177.87	177.87	1,384,500
2018-07-31	175.05	175.74	173.58	175.05	175.05	1,529,400
2018-07-30	170.65	175.34	169.97	174.42	174.42	1,534,200
2018-07-27	175.18	176.29	169.52	172.10	172.10	1,392,100
2018-07-26	178.61	178.85	169.33	175.87	175.87	2,400,700
2018-07-25	174.78	177.42	173.99	176.81	176.81	1,524,500
2018-07-24	178.44	178.67	174.39	174.88	174.88	1,705,000
2018-07-23	176.29	178.67	176.16	176.54	176.54	1,388,700
2018-07-20	180.12	180.14	176.71	177.40	177.40	1,606,400
2018-07-19	180.13	180.93	178.52	180.12	180.12	1,080,500
2018-07-18	182.00	182.34	180.58	181.13	181.13	1,138,500
2018-07-17	180.58	183.39	179.82	182.59	182.59	1,133,000
2018-07-16	179.85	182.41	179.55	181.22	181.22	1,961,500
2018-07-13	178.35	181.60	177.90	180.50	180.50	1,457,300
2018-07-12	175.02	178.33	175.02	178.27	178.27	1,181,100
2018-07-11	173.83	175.69	173.00	175.01	175.01	1,618,400
2018-07-10	174.91	175.71	172.95	175.11	175.11	1,600,000
2018-07-09	174.37	174.62	171.81	174.16	174.16	1,334,700
2018-07-06	170.00	173.64	169.42	173.45	173.45	1,518,900
2018-07-05	168.38	169.95	166.71	169.49	169.49	1,178,600
2018-07-03	170.00	170.00	167.28	167.73	167.73	1,059,900
2018-07-02	168.40	169.66	164.70	169.61	169.61	2,283,600
2018-06-29	161.50	172.00	161.50	169.96	169.96	6,716,400
2018-06-28	147.79	148.52	145.37	147.59	147.59	1,368,400
2018-06-27	151.76	151.90	147.22	147.50	147.50	2,075,400
2018-06-26	154.41	155.50	151.01	151.50	151.50	1,813,900
2018-06-25	158.72	160.17	152.91	154.76	154.76	1,491,800
2018-06-22	157.09	160.28	155.76	159.19	159.19	2,203,500
2018-06-21	157.88	157.88	155.58	156.57	156.57	835,400
2018-06-20	154.46	158.19	153.75	157.63	157.63	1,385,400
2018-06-19	150.01	155.08	149.67	154.50	154.50	1,551,200
2018-06-18	153.90	153.97	151.41	151.69	151.69	1,371,700
2018-06-15	155.51	156.30	154.11	155.02	155.02	2,890,200

← NewerPage 35 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.