Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	155.51	156.30	154.11	155.02	155.02	2,890,200
2018-06-14	152.44	155.59	152.00	154.99	154.99	1,384,600
2018-06-13	151.11	153.39	150.53	151.94	151.94	1,307,700
2018-06-12	148.88	151.73	148.17	150.99	150.99	1,539,700
2018-06-11	150.67	151.29	147.43	148.63	148.63	1,460,300
2018-06-08	145.98	151.26	145.98	150.55	150.55	1,791,100
2018-06-07	147.10	149.69	145.56	145.75	145.75	2,183,200
2018-06-06	145.72	146.95	144.07	145.97	145.97	3,087,500
2018-06-05	149.71	150.40	144.14	145.72	145.72	2,957,800
2018-06-04	152.05	153.00	148.20	149.65	149.65	2,661,000
2018-06-01	154.86	154.99	150.50	152.05	152.05	2,176,800
2018-05-31	155.49	157.07	153.52	154.00	154.00	1,649,400
2018-05-30	156.14	157.57	155.55	156.64	156.64	1,164,400
2018-05-29	156.60	157.76	153.27	155.24	155.24	1,142,300
2018-05-25	157.00	157.90	156.22	157.50	157.50	653,600
2018-05-24	156.99	157.71	155.53	156.97	156.97	634,400
2018-05-23	155.50	157.32	155.31	156.98	156.98	791,200
2018-05-22	157.10	158.22	155.80	156.28	156.28	956,400
2018-05-21	157.84	158.16	155.33	156.22	156.22	1,199,200
2018-05-18	156.61	157.52	155.33	157.24	157.24	998,500
2018-05-17	156.19	157.16	155.29	156.34	156.34	1,147,500
2018-05-16	155.79	156.45	154.40	156.16	156.16	1,240,700
2018-05-15	155.78	155.79	153.94	155.54	155.54	1,370,000
2018-05-14	156.11	158.46	155.39	157.46	157.46	1,442,400
2018-05-11	150.75	157.53	150.62	155.97	155.97	2,242,900
2018-05-10	150.13	151.66	149.08	151.01	151.01	1,267,600
2018-05-09	148.65	150.14	146.67	149.07	149.07	1,419,600
2018-05-08	149.45	150.00	146.95	148.27	148.27	1,147,000
2018-05-07	150.54	151.81	148.64	149.50	149.50	1,448,800
2018-05-04	148.26	152.14	147.79	149.39	149.39	2,263,800
2018-05-03	148.32	150.30	145.78	149.64	149.64	1,518,900
2018-05-02	151.32	153.16	148.96	149.47	149.47	2,565,200
2018-05-01	153.14	154.70	150.40	152.48	152.48	1,648,600
2018-04-30	157.16	157.79	153.15	153.16	153.16	1,717,300
2018-04-27	157.50	159.05	153.33	156.05	156.05	1,866,400
2018-04-26	156.60	160.85	155.83	158.81	158.81	1,991,100
2018-04-25	155.49	157.42	154.13	155.15	155.15	1,313,100
2018-04-24	160.27	160.50	154.69	155.67	155.67	1,504,900
2018-04-23	158.71	160.13	157.74	158.69	158.69	1,154,600
2018-04-20	159.61	160.78	157.09	158.15	158.15	1,534,700
2018-04-19	162.33	162.82	159.04	159.55	159.55	1,235,600
2018-04-18	165.00	166.12	162.66	163.36	163.36	1,122,100
2018-04-17	160.54	165.60	159.45	164.99	164.99	2,399,400
2018-04-16	163.01	163.71	158.07	158.70	158.70	1,482,900
2018-04-13	163.08	163.08	160.41	161.39	161.39	1,486,100
2018-04-12	159.54	163.45	159.54	161.98	161.98	1,079,900
2018-04-11	159.52	162.94	158.10	158.89	158.89	1,527,000
2018-04-10	159.04	161.72	157.77	161.17	161.17	1,264,200
2018-04-09	156.26	160.39	155.67	156.76	156.76	1,235,400
2018-04-06	155.74	157.59	152.60	154.25	154.25	1,446,300
2018-04-05	162.82	163.49	157.12	157.66	157.66	1,352,800
2018-04-04	156.37	162.45	154.60	162.12	162.12	1,832,000
2018-04-03	155.86	159.55	153.91	158.36	158.36	1,542,300
2018-04-02	161.53	161.99	153.43	156.31	156.31	1,804,500
2018-03-29	159.83	165.51	158.76	162.98	162.98	1,527,200
2018-03-28	160.93	162.59	158.36	159.58	159.58	1,443,700
2018-03-27	167.63	168.28	159.29	160.34	160.34	1,289,300
2018-03-26	163.85	166.35	160.27	166.10	166.10	1,327,300
2018-03-23	165.83	166.47	160.74	160.93	160.93	1,319,400
2018-03-22	167.83	170.38	165.55	166.10	166.10	1,095,500

← NewerPage 36 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.