Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	171.94	172.42	168.60	170.34	170.34	1,050,000
2018-03-20	171.92	172.67	169.64	171.47	171.47	1,674,300
2018-03-19	174.62	175.28	168.12	170.77	170.77	1,161,500
2018-03-16	174.84	176.42	173.25	175.66	175.66	2,462,100
2018-03-15	174.57	176.65	173.07	173.97	173.97	952,500
2018-03-14	176.15	176.48	172.82	174.38	174.38	1,036,300
2018-03-13	176.50	178.15	174.54	174.96	174.96	1,989,500
2018-03-12	176.50	178.15	174.80	177.13	177.13	1,357,600
2018-03-09	173.26	176.31	171.76	176.26	176.26	1,415,300
2018-03-08	170.39	171.98	169.18	171.88	171.88	1,060,700
2018-03-07	167.94	170.77	167.91	170.17	170.17	1,215,800
2018-03-06	173.33	173.85	166.05	168.72	168.72	2,176,800
2018-03-05	168.49	173.45	167.17	173.16	173.16	1,882,400
2018-03-02	163.08	170.22	161.89	170.06	170.06	2,111,900
2018-03-01	165.68	168.00	163.61	165.83	165.83	2,028,700
2018-02-28	166.70	169.54	164.63	166.03	166.03	2,055,500
2018-02-27	168.99	170.89	165.72	165.88	165.88	1,635,800
2018-02-26	166.92	170.36	166.03	169.54	169.54	1,779,300
2018-02-23	159.01	165.98	158.10	165.90	165.90	1,591,100
2018-02-22	161.50	162.32	157.00	157.59	157.59	1,654,800
2018-02-21	160.63	161.72	157.83	157.89	157.89	1,160,800
2018-02-20	158.49	164.01	158.01	160.98	160.98	1,136,400
2018-02-16	160.85	162.07	159.39	160.72	160.72	1,001,900
2018-02-15	158.36	161.08	157.16	160.94	160.94	1,244,700
2018-02-14	152.63	158.24	152.32	157.26	157.26	1,992,100
2018-02-13	151.40	155.49	150.99	154.14	154.14	1,624,500
2018-02-12	153.41	154.18	148.61	152.01	152.01	2,242,200
2018-02-09	152.92	154.63	146.21	152.96	152.96	2,719,800
2018-02-08	155.32	157.62	151.59	151.60	151.60	2,854,000
2018-02-07	157.10	160.11	155.62	155.67	155.67	1,812,900
2018-02-06	152.63	159.79	151.35	159.27	159.27	3,114,600
2018-02-05	163.08	165.87	155.03	155.14	155.14	2,906,900
2018-02-02	169.42	169.96	163.64	166.24	166.24	3,455,100
2018-02-01	174.11	174.96	163.17	172.99	172.99	5,090,000
2018-01-31	166.72	168.59	164.53	166.87	166.87	2,323,800
2018-01-30	166.37	168.08	164.00	166.54	166.54	2,184,600
2018-01-29	169.13	171.26	166.42	167.14	167.14	1,828,700
2018-01-26	167.14	169.30	166.10	169.21	169.21	1,495,100
2018-01-25	168.69	169.11	165.94	166.24	166.24	1,270,600
2018-01-24	167.08	169.29	165.38	167.45	167.45	2,492,700
2018-01-23	163.70	167.31	163.24	166.58	166.58	3,058,700
2018-01-22	158.76	161.95	157.98	161.91	161.91	1,689,000
2018-01-19	157.30	159.50	156.32	157.97	157.97	2,085,300
2018-01-18	156.36	157.51	154.22	157.19	157.19	1,250,900
2018-01-17	157.74	157.94	155.26	156.99	156.99	1,270,100
2018-01-16	158.28	159.87	155.14	155.71	155.71	1,834,800
2018-01-12	157.16	158.42	156.35	157.93	157.93	1,561,100
2018-01-11	158.00	159.05	156.62	158.40	158.40	950,600
2018-01-10	156.00	157.87	154.21	157.38	157.38	1,701,000
2018-01-09	156.81	157.88	154.51	156.01	156.01	1,487,700
2018-01-08	155.15	157.21	153.35	156.89	156.89	1,987,000
2018-01-05	155.54	157.35	154.10	155.69	155.69	1,940,000
2018-01-04	153.39	153.97	151.63	153.07	153.07	1,345,100
2018-01-03	153.50	153.50	148.58	152.01	152.01	1,604,000
2018-01-02	150.00	153.30	147.72	152.91	152.91	1,382,000
2017-12-29	150.45	151.66	149.75	149.86	149.86	881,900
2017-12-28	152.19	152.49	148.75	151.17	151.17	957,400
2017-12-27	151.13	152.70	150.30	151.55	151.55	939,100
2017-12-26	149.50	151.49	149.50	150.60	150.60	777,700
2017-12-22	148.20	151.10	147.80	149.97	149.97	1,459,200

← NewerPage 37 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.