Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	86.260	87.450	85.020	85.660	85.660	1,460,100
2016-04-22	86.360	87.380	84.080	86.800	86.800	1,279,000
2016-04-21	84.390	87.490	84.100	86.810	86.810	1,731,200
2016-04-20	83.720	84.900	83.250	84.110	84.110	1,492,300
2016-04-19	84.000	84.780	82.610	83.210	83.210	1,667,900
2016-04-18	81.420	85.900	81.420	83.220	83.220	2,495,600
2016-04-15	87.420	87.600	81.020	81.750	81.750	4,163,700
2016-04-14	85.130	88.080	84.730	87.080	87.080	1,319,200
2016-04-13	84.040	85.640	83.200	85.180	85.180	2,128,100
2016-04-12	84.790	85.190	82.540	83.370	83.370	1,832,700
2016-04-11	85.960	86.790	84.060	84.470	84.470	1,413,000
2016-04-08	87.290	88.000	84.180	85.250	85.250	1,539,700
2016-04-07	90.310	91.780	85.930	86.300	86.300	2,797,600
2016-04-06	83.820	91.760	83.700	91.310	91.310	3,460,300
2016-04-05	82.540	86.480	81.520	84.160	84.160	2,849,000
2016-04-04	79.810	84.400	79.190	82.870	82.870	2,744,000
2016-04-01	79.020	79.250	75.920	79.150	79.150	3,638,700
2016-03-31	78.720	82.100	77.810	79.490	79.490	3,259,400
2016-03-30	80.110	81.990	77.690	78.400	78.400	1,729,500
2016-03-29	78.490	79.370	76.790	79.240	79.240	1,742,100
2016-03-28	80.850	81.260	77.670	78.700	78.700	1,508,400
2016-03-24	79.710	82.190	78.250	80.580	80.580	1,888,300
2016-03-23	86.000	86.000	80.000	80.150	80.150	2,198,100
2016-03-22	83.650	86.910	83.310	86.780	86.780	1,785,200
2016-03-21	82.010	84.750	81.520	84.020	84.020	1,784,000
2016-03-18	79.740	83.140	78.470	82.520	82.520	3,768,300
2016-03-17	79.330	80.090	75.900	79.180	79.180	2,658,000
2016-03-16	82.060	83.340	77.510	79.300	79.300	2,957,300
2016-03-15	84.550	85.410	82.250	82.830	82.830	1,762,600
2016-03-14	86.110	86.960	83.980	85.590	85.590	2,014,300
2016-03-11	83.820	86.340	83.030	86.260	86.260	1,715,900
2016-03-10	85.160	85.430	81.160	82.280	82.280	2,456,600
2016-03-09	87.450	87.450	84.350	84.630	84.630	2,201,800
2016-03-08	90.630	90.890	85.050	86.910	86.910	2,776,500
2016-03-07	87.360	91.000	85.940	90.950	90.950	1,642,900
2016-03-04	89.910	90.190	87.920	88.360	88.360	1,703,400
2016-03-03	92.250	93.000	89.100	89.450	89.450	1,575,700
2016-03-02	88.940	93.420	88.750	92.520	92.520	2,779,100
2016-03-01	86.130	89.610	84.260	89.570	89.570	1,991,100
2016-02-29	86.830	88.970	84.600	85.490	85.490	1,757,500
2016-02-26	86.440	87.930	85.390	87.000	87.000	1,408,200
2016-02-25	87.330	88.940	84.340	85.530	85.530	1,387,800
2016-02-24	84.120	87.090	82.440	86.770	86.770	1,809,400
2016-02-23	88.060	89.300	84.760	85.280	85.280	1,757,700
2016-02-22	89.410	91.600	87.850	89.000	89.000	1,599,900
2016-02-19	85.990	88.510	84.040	88.080	88.080	2,029,700
2016-02-18	87.870	88.470	85.760	86.640	86.640	2,133,900
2016-02-17	86.070	88.460	83.500	88.250	88.250	2,276,300
2016-02-16	85.420	85.850	83.010	85.370	85.370	2,191,100
2016-02-12	81.940	83.810	79.500	83.230	83.230	2,771,700
2016-02-11	79.210	81.170	78.510	79.710	79.710	3,894,600
2016-02-10	82.260	84.060	80.250	81.730	81.730	4,115,300
2016-02-09	80.250	83.530	79.440	80.140	80.140	4,159,500
2016-02-08	85.230	85.850	79.810	82.000	82.000	4,215,100
2016-02-05	89.780	92.230	84.540	86.610	86.610	4,571,300
2016-02-04	93.490	96.350	90.710	91.720	91.720	2,453,000
2016-02-03	91.540	93.980	86.120	93.880	93.880	3,256,700
2016-02-02	90.590	92.680	89.430	90.980	90.980	3,142,900
2016-02-01	91.920	93.990	89.750	92.390	92.390	2,913,200
2016-01-29	92.720	94.490	90.000	90.750	90.750	3,485,600

← NewerPage 45 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.