Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	87.300	91.220	86.530	91.150	91.150	1,309,400
2016-07-19	89.080	89.720	86.640	87.430	87.430	1,112,300
2016-07-18	90.060	90.800	89.320	89.420	89.420	1,127,200
2016-07-15	89.340	90.860	88.050	90.210	90.210	1,309,200
2016-07-14	88.980	89.080	87.500	88.150	88.150	990,200
2016-07-13	90.320	90.410	87.700	87.780	87.780	945,700
2016-07-12	91.100	91.450	89.140	89.630	89.630	1,547,000
2016-07-11	90.090	90.820	89.270	90.100	90.100	1,388,200
2016-07-08	90.080	90.430	88.650	88.960	88.960	1,794,300
2016-07-07	89.690	90.830	89.000	90.050	90.050	1,254,000
2016-07-06	86.160	89.900	85.920	89.660	89.660	1,705,300
2016-07-05	87.110	87.330	85.530	86.510	86.510	870,100
2016-07-01	85.670	88.460	85.170	87.740	87.740	1,292,700
2016-06-30	85.230	86.640	84.080	86.020	86.020	1,418,500
2016-06-29	83.850	85.940	82.690	85.000	85.000	1,754,300
2016-06-28	80.540	83.550	80.540	83.440	83.440	1,536,400
2016-06-27	81.170	82.090	79.590	79.840	79.840	1,906,000
2016-06-24	83.580	85.790	81.820	81.900	81.900	2,298,500
2016-06-23	86.210	88.280	85.040	88.200	88.200	1,398,000
2016-06-22	85.200	89.170	85.090	85.220	85.220	1,917,800
2016-06-21	86.800	87.640	83.500	85.280	85.280	1,881,900
2016-06-20	87.740	89.010	86.520	86.720	86.720	1,272,900
2016-06-17	90.460	91.240	85.880	86.730	86.730	2,658,900
2016-06-16	89.950	90.680	88.580	90.410	90.410	1,284,100
2016-06-15	91.350	91.980	90.400	90.840	90.840	1,083,200
2016-06-14	90.080	91.650	89.520	91.370	91.370	1,253,800
2016-06-13	91.240	92.470	90.060	90.540	90.540	1,203,300
2016-06-10	92.480	93.080	90.820	91.490	91.490	1,432,000
2016-06-09	94.000	94.550	92.180	92.490	92.490	1,191,800
2016-06-08	95.030	96.000	93.420	94.590	94.590	1,690,400
2016-06-07	95.220	95.850	93.560	94.770	94.770	1,852,000
2016-06-06	94.490	96.490	92.470	96.090	96.090	1,259,900
2016-06-03	95.620	95.690	92.620	93.960	93.960	1,473,300
2016-06-02	93.640	95.880	93.110	95.820	95.820	1,295,100
2016-06-01	92.900	94.350	92.680	93.900	93.900	1,433,000
2016-05-31	90.620	93.600	90.610	93.150	93.150	1,741,000
2016-05-27	89.280	90.490	88.370	90.380	90.380	1,109,500
2016-05-26	89.050	89.930	87.240	89.190	89.190	1,325,300
2016-05-25	88.990	89.730	88.140	89.560	89.560	1,598,600
2016-05-24	83.700	88.440	83.620	88.420	88.420	1,503,000
2016-05-23	84.280	85.600	83.300	84.420	84.420	1,223,800
2016-05-20	81.030	85.000	80.550	84.700	84.700	1,659,100
2016-05-19	80.890	82.290	80.250	81.010	81.010	1,674,400
2016-05-18	80.270	82.250	80.270	81.710	81.710	1,926,300
2016-05-17	81.460	82.490	80.410	80.710	80.710	2,166,700
2016-05-16	81.640	83.220	81.380	82.140	82.140	2,075,500
2016-05-13	81.790	83.030	81.060	81.380	81.380	1,120,000
2016-05-12	84.240	84.830	80.580	82.100	82.100	2,047,100
2016-05-11	88.960	89.070	83.530	83.630	83.630	1,662,700
2016-05-10	88.580	89.100	86.260	89.080	89.080	2,095,100
2016-05-09	85.540	88.940	85.510	88.060	88.060	1,800,800
2016-05-06	83.230	85.660	82.950	85.540	85.540	1,999,300
2016-05-05	81.410	84.070	80.630	84.000	84.000	1,814,600
2016-05-04	81.980	82.910	80.310	80.630	80.630	1,907,400
2016-05-03	82.180	83.270	80.810	82.160	82.160	2,063,400
2016-05-02	84.240	84.700	80.620	83.000	83.000	2,165,400
2016-04-29	85.900	86.230	83.400	84.340	84.340	2,888,000
2016-04-28	81.240	90.250	78.840	86.750	86.750	5,463,300
2016-04-27	83.790	85.760	81.780	84.500	84.500	2,614,900
2016-04-26	85.800	86.020	83.290	84.140	84.140	1,689,800

← NewerPage 44 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.