Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	148.86	150.98	147.30	149.07	149.07	2,112,300
2017-09-26	149.85	150.82	148.00	148.46	148.46	1,762,000
2017-09-25	151.19	152.79	148.77	149.10	149.10	1,741,200
2017-09-22	151.54	152.07	148.58	151.26	151.26	1,269,900
2017-09-21	153.22	153.29	151.69	152.06	152.06	808,200
2017-09-20	153.29	155.14	151.51	152.72	152.72	1,931,400
2017-09-19	153.27	154.10	151.60	153.00	153.00	1,428,300
2017-09-18	153.59	155.11	151.79	153.20	153.20	1,386,900
2017-09-15	153.86	155.95	152.64	153.61	153.61	3,112,900
2017-09-14	156.05	156.56	152.88	153.38	153.38	1,461,700
2017-09-13	156.79	157.95	155.70	156.80	156.80	995,100
2017-09-12	156.65	157.79	155.40	156.82	156.82	800,600
2017-09-11	161.05	161.46	155.33	157.81	157.81	1,519,900
2017-09-08	159.61	161.44	157.38	158.83	158.83	1,064,700
2017-09-07	157.08	159.68	155.52	159.41	159.41	1,236,000
2017-09-06	159.50	160.80	156.91	157.08	157.08	1,328,400
2017-09-05	161.37	162.07	157.00	159.07	159.07	1,327,000
2017-09-01	160.76	163.64	158.85	162.24	162.24	1,708,700
2017-08-31	156.57	160.85	154.03	160.54	160.54	3,329,500
2017-08-30	152.52	158.09	152.52	156.29	156.29	1,246,900
2017-08-29	151.86	154.16	151.77	152.89	152.89	888,400
2017-08-28	154.64	154.91	151.05	153.40	153.40	1,187,900
2017-08-25	156.88	156.93	152.25	153.27	153.27	943,400
2017-08-24	153.60	156.63	151.10	156.08	156.08	1,148,700
2017-08-23	154.46	154.90	152.05	153.25	153.25	989,400
2017-08-22	149.19	155.92	149.19	155.48	155.48	1,659,700
2017-08-21	148.00	150.26	147.42	149.01	149.01	1,090,100
2017-08-18	147.65	150.11	147.18	148.13	148.13	887,000
2017-08-17	150.93	152.41	148.52	148.54	148.54	1,019,200
2017-08-16	152.79	153.26	150.31	151.37	151.37	913,400
2017-08-15	154.45	155.28	152.55	152.72	152.72	734,900
2017-08-14	154.52	155.87	153.54	154.49	154.49	1,081,800
2017-08-11	149.35	154.08	149.02	153.78	153.78	1,551,500
2017-08-10	152.01	152.04	148.50	148.54	148.54	1,302,800
2017-08-09	153.02	155.09	152.19	152.58	152.58	1,038,000
2017-08-08	156.12	156.55	152.90	153.26	153.26	892,900
2017-08-07	152.60	156.63	152.60	156.47	156.47	926,300
2017-08-04	154.68	155.17	153.01	154.54	154.54	807,800
2017-08-03	155.72	157.27	152.26	154.03	154.03	1,407,100
2017-08-02	151.80	157.91	151.47	157.55	157.55	1,781,700
2017-08-01	153.03	154.07	150.64	153.20	153.20	1,621,100
2017-07-31	152.99	154.49	151.54	151.82	151.82	2,972,700
2017-07-28	155.30	157.20	153.58	154.15	154.15	1,880,400
2017-07-27	160.88	163.32	153.50	156.19	156.19	3,918,900
2017-07-26	162.15	164.53	161.70	163.42	163.42	2,087,200
2017-07-25	166.94	167.86	161.72	161.97	161.97	2,424,100
2017-07-24	162.33	166.58	160.91	166.11	166.11	2,444,500
2017-07-21	158.14	163.64	156.53	163.17	163.17	3,176,400
2017-07-20	159.94	161.76	157.25	159.33	159.33	4,927,400
2017-07-19	161.80	167.00	158.88	159.69	159.69	16,800,100
2017-07-18	129.21	132.30	127.67	132.16	132.16	3,311,600
2017-07-17	130.44	132.05	128.26	129.21	129.21	1,136,200
2017-07-14	131.77	131.81	130.43	130.99	130.99	1,278,200
2017-07-13	131.74	131.74	128.39	130.92	130.92	1,600,600
2017-07-12	133.38	133.62	130.60	131.44	131.44	1,288,000
2017-07-11	129.71	132.50	129.26	132.17	132.17	1,336,500
2017-07-10	129.93	130.36	128.64	128.66	128.66	1,517,300
2017-07-07	129.14	130.88	129.12	130.35	130.35	1,019,900
2017-07-06	127.32	128.94	125.50	128.46	128.46	1,171,800
2017-07-05	128.31	130.44	127.34	129.00	129.00	1,320,600

← NewerPage 39 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.