Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	129.49	129.89	126.68	128.23	128.23	825,200
2017-06-30	132.20	132.39	126.59	128.87	128.87	1,582,300
2017-06-29	129.66	130.92	126.32	127.24	127.24	1,368,300
2017-06-28	129.69	131.62	128.94	131.11	131.11	1,191,700
2017-06-27	133.15	133.18	129.10	129.23	129.23	1,723,700
2017-06-26	133.83	135.03	131.62	133.41	133.41	1,289,000
2017-06-23	136.58	137.00	132.12	133.50	133.50	2,172,600
2017-06-22	134.65	137.26	132.76	135.53	135.53	2,890,100
2017-06-21	126.72	134.99	126.52	134.83	134.83	3,239,800
2017-06-20	125.54	127.97	123.82	126.33	126.33	1,737,600
2017-06-19	123.99	126.37	123.80	125.58	125.58	1,509,100
2017-06-16	124.06	124.97	122.54	123.14	123.14	3,152,300
2017-06-15	123.76	124.48	121.15	124.04	124.04	1,017,700
2017-06-14	122.78	125.80	122.37	124.71	124.71	1,759,300
2017-06-13	122.38	122.75	120.77	122.49	122.49	1,344,400
2017-06-12	122.19	123.54	121.26	122.35	122.35	2,043,400
2017-06-09	126.48	127.08	122.47	122.66	122.66	1,791,100
2017-06-08	125.00	126.16	124.07	125.91	125.91	1,954,800
2017-06-07	128.27	128.91	122.93	124.99	124.99	2,635,200
2017-06-06	129.38	129.86	127.51	127.72	127.72	1,250,600
2017-06-05	127.85	130.69	127.22	130.17	130.17	2,030,000
2017-06-02	128.44	130.00	126.99	129.90	129.90	2,837,100
2017-06-01	124.00	127.89	123.54	127.16	127.16	3,356,300
2017-05-31	120.95	123.78	120.61	123.60	123.60	2,813,600
2017-05-30	119.52	120.99	119.19	120.39	120.39	1,634,800
2017-05-26	118.10	120.82	118.05	119.92	119.92	1,477,800
2017-05-25	118.00	119.42	117.38	118.60	118.60	1,393,200
2017-05-24	116.86	118.44	115.10	117.80	117.80	1,818,300
2017-05-23	118.94	119.27	115.87	116.59	116.59	1,860,000
2017-05-22	118.57	119.27	117.51	118.94	118.94	1,062,000
2017-05-19	117.77	118.82	117.10	118.02	118.02	1,564,700
2017-05-18	115.55	118.61	115.42	117.93	117.93	2,154,800
2017-05-17	117.44	117.88	114.20	114.38	114.38	1,717,900
2017-05-16	117.36	118.13	115.13	118.09	118.09	1,320,400
2017-05-15	114.64	116.35	113.80	116.23	116.23	1,100,500
2017-05-12	115.12	116.23	113.84	114.60	114.60	986,000
2017-05-11	115.41	115.54	113.84	115.36	115.36	1,395,100
2017-05-10	116.55	116.55	114.22	115.35	115.35	1,414,000
2017-05-09	115.50	117.00	114.38	116.63	116.63	1,185,200
2017-05-08	114.56	115.65	113.81	115.06	115.06	1,544,400
2017-05-05	116.54	116.70	113.66	114.84	114.84	2,545,100
2017-05-04	119.59	119.95	115.91	116.39	116.39	1,672,700
2017-05-03	118.52	119.36	117.88	119.05	119.05	1,333,300
2017-05-02	120.82	121.96	116.40	118.47	118.47	2,465,400
2017-05-01	118.98	120.73	117.99	120.62	120.62	2,108,800
2017-04-28	119.50	120.50	115.45	118.30	118.30	3,387,200
2017-04-27	116.00	118.26	116.00	117.42	117.42	1,424,400
2017-04-26	118.08	118.08	116.07	116.34	116.34	1,759,100
2017-04-25	117.79	118.41	116.92	117.27	117.27	1,243,000
2017-04-24	117.66	118.79	117.31	117.66	117.66	1,503,000
2017-04-21	117.17	117.69	115.92	116.70	116.70	2,803,900
2017-04-20	115.20	117.99	114.13	117.26	117.26	1,495,500
2017-04-19	115.55	116.63	114.29	114.63	114.63	1,570,400
2017-04-18	114.62	115.48	113.83	114.65	114.65	1,136,500
2017-04-17	114.39	115.23	113.95	114.81	114.81	1,183,700
2017-04-13	114.70	116.11	113.22	113.80	113.80	1,600,000
2017-04-12	114.23	115.80	113.69	114.86	114.86	1,161,900
2017-04-11	113.42	114.35	111.32	114.23	114.23	1,794,300
2017-04-10	115.66	116.66	112.94	114.06	114.06	2,116,600
2017-04-07	114.35	117.65	114.07	115.88	115.88	2,108,100

← NewerPage 40 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.