Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	82.600	83.470	81.690	82.930	82.930	2,109,700
2017-01-09	79.800	83.620	77.090	82.860	82.860	4,522,500
2017-01-06	78.940	79.700	77.560	79.390	79.390	1,669,800
2017-01-05	77.150	79.610	76.150	79.060	79.060	2,354,700
2017-01-04	75.220	78.090	74.870	77.050	77.050	1,667,700
2017-01-03	74.430	74.990	73.340	74.890	74.890	1,761,900
2016-12-30	74.670	74.990	73.230	73.670	73.670	1,357,400
2016-12-29	74.450	75.010	73.730	74.440	74.440	938,600
2016-12-28	75.200	75.500	74.520	74.590	74.590	1,166,000
2016-12-27	74.320	76.280	74.320	75.190	75.190	1,032,800
2016-12-23	72.110	74.810	71.960	74.310	74.310	1,485,200
2016-12-22	72.610	73.000	71.460	72.020	72.020	2,486,200
2016-12-21	76.300	76.800	72.410	72.600	72.600	2,845,100
2016-12-20	76.440	76.850	75.970	76.440	76.440	1,327,000
2016-12-19	76.460	78.450	76.050	76.300	76.300	1,555,100
2016-12-16	77.350	78.900	76.290	76.800	76.800	2,280,200
2016-12-15	78.000	78.620	76.270	77.050	77.050	1,972,200
2016-12-14	76.340	78.690	76.000	78.330	78.330	3,200,100
2016-12-13	76.620	77.770	76.080	76.600	76.600	1,210,100
2016-12-12	76.580	76.920	75.240	76.080	76.080	1,731,700
2016-12-09	77.700	79.670	76.280	76.670	76.670	1,618,500
2016-12-08	75.980	77.340	74.590	77.220	77.220	1,773,400
2016-12-07	76.700	76.940	74.090	75.320	75.320	2,569,100
2016-12-06	75.770	78.390	75.040	78.120	78.120	1,816,700
2016-12-05	76.130	77.330	75.250	75.550	75.550	2,588,600
2016-12-02	77.650	78.010	75.380	75.500	75.500	4,580,500
2016-12-01	81.850	82.530	77.750	77.820	77.820	2,662,600
2016-11-30	85.860	86.910	81.590	81.610	81.610	2,292,700
2016-11-29	86.210	87.500	84.400	85.650	85.650	1,745,500
2016-11-28	87.470	88.000	86.130	86.900	86.900	1,855,300
2016-11-25	87.710	87.970	86.290	87.770	87.770	814,400
2016-11-23	85.370	87.470	84.260	87.340	87.340	1,040,900
2016-11-22	89.320	89.750	85.400	86.200	86.200	1,765,600
2016-11-21	89.950	90.510	88.760	89.050	89.050	1,278,200
2016-11-18	90.940	91.480	89.000	89.440	89.440	1,265,400
2016-11-17	90.670	92.400	90.010	91.200	91.200	1,320,100
2016-11-16	92.580	93.060	90.430	90.470	90.470	1,487,000
2016-11-15	94.140	94.680	91.960	93.060	93.060	2,265,700
2016-11-14	92.330	94.510	89.640	94.420	94.420	2,485,100
2016-11-11	94.280	95.250	89.970	92.000	92.000	2,631,100
2016-11-10	94.070	97.930	94.060	95.360	95.360	4,130,900
2016-11-09	88.920	93.800	87.790	92.880	92.880	3,988,000
2016-11-08	82.730	84.210	81.850	82.990	82.990	1,768,000
2016-11-07	80.380	83.940	79.310	83.220	83.220	2,170,100
2016-11-04	77.390	80.920	77.390	78.960	78.960	1,902,100
2016-11-03	78.430	78.520	77.550	77.690	77.690	2,371,000
2016-11-02	77.600	78.430	76.770	78.000	78.000	2,580,400
2016-11-01	75.090	77.990	73.310	77.880	77.880	2,458,200
2016-10-31	77.610	77.880	75.770	75.860	75.860	1,928,200
2016-10-28	75.350	79.300	74.950	77.580	77.580	3,400,700
2016-10-27	79.390	81.050	75.010	75.840	75.840	3,549,000
2016-10-26	81.900	82.810	76.670	78.710	78.710	4,337,900
2016-10-25	78.880	79.750	77.430	78.710	78.710	2,557,700
2016-10-24	80.000	80.400	77.900	78.730	78.730	2,032,700
2016-10-21	82.340	82.600	80.690	80.760	80.760	1,142,900
2016-10-20	81.400	83.260	81.400	82.920	82.920	1,045,900
2016-10-19	82.790	82.890	81.210	81.830	81.830	1,318,800
2016-10-18	81.730	83.140	81.730	82.960	82.960	1,510,200
2016-10-17	79.360	81.540	78.500	80.500	80.500	1,934,600
2016-10-14	81.130	82.230	79.200	79.230	79.230	1,977,000

← NewerPage 42 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.