Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	145.23	149.98	144.68	148.82	148.82	2,290,100
2017-12-20	145.05	146.26	144.36	145.12	145.12	813,600
2017-12-19	145.57	147.34	144.27	145.15	145.15	1,051,100
2017-12-18	146.99	147.94	145.17	145.44	145.44	1,231,900
2017-12-15	143.97	145.96	142.05	145.86	145.86	3,246,100
2017-12-14	145.57	146.32	142.28	142.53	142.53	1,411,300
2017-12-13	141.93	146.36	141.55	144.80	144.80	2,024,200
2017-12-12	140.04	142.08	140.04	140.91	140.91	1,010,200
2017-12-11	143.73	143.91	139.80	141.68	141.68	1,475,200
2017-12-08	139.80	144.80	139.11	143.61	143.61	1,725,500
2017-12-07	137.92	140.85	136.50	138.78	138.78	1,687,500
2017-12-06	138.30	139.41	136.83	137.28	137.28	1,582,700
2017-12-05	138.60	141.67	138.02	138.36	138.36	1,374,000
2017-12-04	141.99	142.70	138.67	138.79	138.79	2,127,700
2017-12-01	143.09	144.70	139.86	140.79	140.79	2,448,300
2017-11-30	144.19	146.10	143.95	144.29	144.29	1,739,300
2017-11-29	147.01	148.34	142.44	143.75	143.75	1,313,900
2017-11-28	148.86	149.00	146.05	147.32	147.32	1,117,000
2017-11-27	146.84	149.29	146.72	148.55	148.55	1,197,700
2017-11-24	146.08	147.90	146.04	146.55	146.55	661,000
2017-11-22	145.42	147.39	144.81	147.04	147.04	907,000
2017-11-21	145.71	146.36	143.51	145.11	145.11	1,501,100
2017-11-20	146.92	147.46	143.43	144.64	144.64	1,451,600
2017-11-17	147.70	148.79	146.65	147.41	147.41	903,600
2017-11-16	148.77	150.33	147.75	147.94	147.94	1,516,400
2017-11-15	147.29	151.75	146.30	148.66	148.66	1,086,600
2017-11-14	147.40	149.05	145.42	147.82	147.82	1,209,100
2017-11-13	147.44	148.73	146.25	148.03	148.03	743,600
2017-11-10	148.26	149.27	146.10	148.74	148.74	861,000
2017-11-09	146.26	148.50	144.32	148.17	148.17	1,132,400
2017-11-08	151.51	152.00	146.69	147.40	147.40	1,191,700
2017-11-07	149.03	151.34	148.32	151.31	151.31	1,385,000
2017-11-06	148.17	150.59	146.83	148.98	148.98	1,608,300
2017-11-03	143.05	150.08	142.99	149.97	149.97	1,884,900
2017-11-02	142.01	146.51	142.01	144.90	144.90	2,050,000
2017-11-01	147.35	147.35	142.39	142.63	142.63	2,412,600
2017-10-31	149.34	149.34	141.82	146.23	146.23	2,457,100
2017-10-30	149.71	152.80	148.87	149.53	149.53	1,750,500
2017-10-27	141.41	150.15	141.02	150.11	150.11	2,747,600
2017-10-26	144.88	147.43	139.05	143.76	143.76	3,735,300
2017-10-25	150.08	151.09	146.08	146.80	146.80	2,389,000
2017-10-24	151.06	152.87	148.34	151.11	151.11	1,829,600
2017-10-23	155.32	155.35	150.68	151.06	151.06	1,552,200
2017-10-20	154.97	155.85	152.60	154.63	154.63	1,320,400
2017-10-19	154.57	155.79	152.42	154.60	154.60	1,308,800
2017-10-18	155.29	158.04	154.02	154.76	154.76	1,050,400
2017-10-17	154.55	156.00	154.02	155.05	155.05	795,400
2017-10-16	153.11	157.78	153.10	154.70	154.70	2,328,400
2017-10-13	155.00	155.49	152.68	152.91	152.91	930,100
2017-10-12	152.93	154.85	152.84	153.98	153.98	1,535,000
2017-10-11	153.85	154.64	151.65	154.02	154.02	1,757,600
2017-10-10	155.19	156.23	153.50	154.52	154.52	1,055,500
2017-10-09	155.85	157.29	154.46	155.55	155.55	1,141,900
2017-10-06	152.43	156.46	152.31	155.10	155.10	1,551,100
2017-10-05	153.09	153.57	150.96	152.30	152.30	1,273,700
2017-10-04	152.26	153.82	151.36	152.51	152.51	970,200
2017-10-03	152.21	152.99	150.18	152.51	152.51	995,000
2017-10-02	151.23	153.17	150.10	152.23	152.23	2,057,700
2017-09-29	151.21	152.34	149.18	152.04	152.04	1,500,200
2017-09-28	148.60	150.99	147.60	149.62	149.62	2,111,100

← NewerPage 38 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.