Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	79.550	81.560	79.520	80.560	80.560	2,114,100
2016-10-12	81.810	82.820	80.040	80.150	80.150	2,255,400
2016-10-11	85.150	86.080	80.780	81.660	81.660	2,329,300
2016-10-10	86.350	86.950	85.830	85.980	85.980	799,800
2016-10-07	85.360	85.950	84.230	85.700	85.700	983,300
2016-10-06	86.740	86.880	84.880	84.960	84.960	1,375,000
2016-10-05	86.850	88.240	86.090	87.650	87.650	964,400
2016-10-04	86.940	87.250	85.750	86.420	86.420	1,081,100
2016-10-03	86.460	87.480	84.620	86.790	86.790	1,371,300
2016-09-30	85.250	88.910	83.500	87.210	87.210	2,545,700
2016-09-29	88.450	90.770	84.990	85.000	85.000	2,381,100
2016-09-28	90.510	90.730	86.870	88.840	88.840	1,715,000
2016-09-27	88.230	89.190	87.250	89.120	89.120	1,520,300
2016-09-26	90.050	91.230	88.100	88.290	88.290	1,608,100
2016-09-23	92.270	92.960	90.270	90.630	90.630	1,222,200
2016-09-22	92.830	93.350	90.010	92.120	92.120	1,191,800
2016-09-21	91.990	92.710	89.080	91.820	91.820	1,936,800
2016-09-20	92.070	92.520	90.980	91.690	91.690	934,800
2016-09-19	93.210	93.590	91.090	91.260	91.260	1,183,200
2016-09-16	92.900	93.130	90.670	92.710	92.710	2,130,300
2016-09-15	90.600	94.430	89.350	93.100	93.100	2,569,300
2016-09-14	95.020	97.770	88.160	90.120	90.120	4,992,600
2016-09-13	96.610	96.830	93.750	95.270	95.270	927,300
2016-09-12	93.410	98.050	93.100	97.860	97.860	1,123,600
2016-09-09	96.310	97.310	93.440	93.680	93.680	1,313,600
2016-09-08	95.690	97.800	94.430	97.310	97.310	1,021,700
2016-09-07	95.800	96.690	95.170	95.600	95.600	928,300
2016-09-06	95.180	96.810	94.530	95.780	95.780	877,600
2016-09-02	94.760	95.540	93.650	95.110	95.110	843,100
2016-09-01	95.030	95.880	93.140	94.750	94.750	966,600
2016-08-31	95.980	96.160	94.010	94.510	94.510	797,500
2016-08-30	96.770	97.450	95.580	95.800	95.800	674,400
2016-08-29	97.480	97.770	95.570	96.940	96.940	595,200
2016-08-26	96.940	98.340	96.130	97.090	97.090	731,100
2016-08-25	97.090	98.870	95.160	96.380	96.380	1,349,400
2016-08-24	101.20	102.49	96.270	96.710	96.710	1,494,500
2016-08-23	101.16	102.34	100.66	100.99	100.99	844,300
2016-08-22	98.780	101.80	98.000	100.96	100.96	1,346,600
2016-08-19	98.750	98.780	97.290	98.010	98.010	891,300
2016-08-18	99.740	100.14	98.790	99.100	99.100	744,600
2016-08-17	100.36	100.36	98.800	99.890	99.890	852,900
2016-08-16	100.99	101.94	99.820	100.00	100.00	1,183,500
2016-08-15	101.96	102.79	101.52	102.48	102.48	547,800
2016-08-12	100.79	101.65	98.560	101.53	101.53	605,300
2016-08-11	99.840	101.28	99.590	101.21	101.21	744,400
2016-08-10	102.78	102.78	99.490	99.700	99.700	1,163,900
2016-08-09	103.09	103.73	102.38	102.83	102.83	1,156,000
2016-08-08	102.69	103.09	100.73	102.47	102.47	1,578,200
2016-08-05	100.46	102.94	99.770	102.43	102.43	1,113,800
2016-08-04	100.82	101.02	98.820	100.28	100.28	1,414,100
2016-08-03	99.240	101.50	99.120	100.44	100.44	1,492,100
2016-08-02	97.430	99.450	96.010	99.140	99.140	2,144,300
2016-08-01	97.310	98.980	96.850	98.200	98.200	1,988,600
2016-07-29	96.280	97.070	95.410	97.000	97.000	1,012,800
2016-07-28	95.350	98.500	95.080	96.210	96.210	1,455,300
2016-07-27	94.650	97.060	94.650	96.010	96.010	2,299,200
2016-07-26	95.900	95.910	93.870	94.980	94.980	1,657,900
2016-07-25	93.510	96.520	93.460	95.770	95.770	1,912,000
2016-07-22	93.630	94.290	92.700	93.890	93.890	1,235,500
2016-07-21	91.340	93.610	91.000	93.210	93.210	1,783,300

← NewerPage 43 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.