Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	114.11	114.88	113.17	114.26	114.26	1,959,300
2017-04-05	112.35	116.86	111.22	114.11	114.11	4,032,600
2017-04-04	107.24	112.69	107.24	112.29	112.29	2,913,800
2017-04-03	109.01	110.49	107.31	107.45	107.45	2,040,800
2017-03-31	107.89	109.49	106.54	109.35	109.35	2,849,200
2017-03-30	107.88	109.73	106.52	107.29	107.29	3,024,400
2017-03-29	106.03	111.88	106.03	108.01	108.01	13,681,500
2017-03-28	90.310	90.760	89.220	89.670	89.670	1,561,400
2017-03-27	89.280	91.490	88.900	90.800	90.800	1,383,200
2017-03-24	89.740	90.480	89.120	89.980	89.980	1,064,400
2017-03-23	90.000	90.750	88.940	89.050	89.050	1,043,600
2017-03-22	89.950	90.250	89.060	90.040	90.040	1,336,700
2017-03-21	91.810	91.830	89.440	89.500	89.500	1,711,800
2017-03-20	92.000	92.610	91.230	91.310	91.310	1,382,500
2017-03-17	92.970	93.500	91.760	91.920	91.920	2,501,000
2017-03-16	94.380	94.860	91.700	92.360	92.360	1,449,700
2017-03-15	93.210	95.000	93.130	94.570	94.570	1,031,400
2017-03-14	92.600	93.090	92.160	92.740	92.740	695,200
2017-03-13	94.240	94.240	92.930	92.950	92.950	897,600
2017-03-10	94.150	94.220	92.950	93.980	93.980	1,533,700
2017-03-09	92.450	93.600	91.960	93.570	93.570	1,217,100
2017-03-08	91.110	93.400	91.110	92.180	92.180	1,763,100
2017-03-07	90.140	91.700	89.770	91.320	91.320	1,960,700
2017-03-06	89.750	91.680	88.870	90.910	90.910	1,587,700
2017-03-03	89.540	90.390	88.950	90.190	90.190	1,422,600
2017-03-02	89.940	91.060	89.570	89.890	89.890	1,060,900
2017-03-01	91.800	92.260	89.830	90.310	90.310	2,089,400
2017-02-28	89.170	91.950	88.790	90.620	90.620	2,401,900
2017-02-27	86.190	88.950	85.840	88.900	88.900	2,073,700
2017-02-24	85.730	86.110	84.620	86.070	86.070	1,406,800
2017-02-23	86.200	86.630	84.390	85.730	85.730	890,800
2017-02-22	86.550	87.330	85.720	85.790	85.790	1,263,200
2017-02-21	88.340	89.000	86.010	86.550	86.550	1,665,300
2017-02-17	87.690	88.980	86.900	88.330	88.330	1,429,000
2017-02-16	89.620	89.940	87.050	87.700	87.700	1,322,200
2017-02-15	88.690	89.460	88.340	89.370	89.370	1,329,800
2017-02-14	87.890	89.260	87.340	88.910	88.910	2,321,600
2017-02-13	88.390	88.640	87.250	87.720	87.720	1,123,500
2017-02-10	89.210	89.640	87.890	88.150	88.150	1,633,800
2017-02-09	88.090	89.420	87.700	89.270	89.270	1,520,000
2017-02-08	86.270	87.800	85.790	87.720	87.720	1,310,100
2017-02-07	87.290	88.120	86.070	86.840	86.840	1,285,200
2017-02-06	86.220	87.980	85.730	87.420	87.420	1,423,800
2017-02-03	87.100	87.270	85.770	86.730	86.730	1,226,800
2017-02-02	85.990	86.900	85.160	86.720	86.720	1,290,800
2017-02-01	85.980	86.430	84.330	86.240	86.240	1,754,700
2017-01-31	83.770	85.950	82.660	85.870	85.870	2,418,400
2017-01-30	87.070	87.070	83.780	84.380	84.380	1,805,700
2017-01-27	85.620	87.500	85.100	87.370	87.370	1,861,100
2017-01-26	85.750	87.910	84.050	85.330	85.330	2,531,700
2017-01-25	82.550	85.620	82.350	85.190	85.190	2,654,600
2017-01-24	81.420	82.600	80.550	82.240	82.240	1,366,600
2017-01-23	81.090	81.750	80.060	81.400	81.400	1,124,000
2017-01-20	81.470	82.460	80.890	81.370	81.370	1,105,600
2017-01-19	82.550	82.720	80.510	80.910	80.910	1,653,000
2017-01-18	81.880	82.870	81.580	82.520	82.520	1,620,700
2017-01-17	82.350	82.550	79.780	81.550	81.550	1,501,500
2017-01-13	82.400	84.410	81.710	83.170	83.170	1,518,600
2017-01-12	81.610	82.680	80.500	82.390	82.390	1,351,700
2017-01-11	83.170	85.370	80.380	81.930	81.930	2,785,200

← NewerPage 41 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.