Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	91.000	94.090	81.980	92.760	92.760	8,088,500
2016-01-27	92.350	96.090	89.920	92.500	92.500	3,626,000
2016-01-26	92.700	93.430	90.470	92.200	92.200	2,561,800
2016-01-25	94.240	95.170	92.010	92.120	92.120	2,665,400
2016-01-22	97.000	97.810	93.650	94.710	94.710	2,572,900
2016-01-21	97.060	98.840	94.840	95.070	95.070	2,881,100
2016-01-20	93.330	98.580	89.970	96.990	96.990	4,088,800
2016-01-19	100.54	101.46	92.570	94.990	94.990	2,779,800
2016-01-15	98.150	100.13	95.090	97.910	97.910	3,222,200
2016-01-14	97.440	103.95	94.680	101.91	101.91	3,688,600
2016-01-13	104.30	105.50	95.680	96.370	96.370	5,709,200
2016-01-12	104.95	108.71	98.870	103.64	103.64	3,253,500
2016-01-11	109.88	109.94	101.49	103.95	103.95	3,230,700
2016-01-08	115.62	117.11	110.55	110.71	110.71	1,823,000
2016-01-07	119.01	119.82	113.85	114.96	114.96	2,362,600
2016-01-06	120.80	123.17	119.51	122.23	122.23	1,692,400
2016-01-05	123.89	124.96	121.90	123.45	123.45	1,299,900
2016-01-04	123.03	123.87	121.04	122.89	122.89	2,217,600
2015-12-31	125.55	127.60	124.91	125.83	125.83	797,300
2015-12-30	127.68	127.95	125.93	126.40	126.40	658,700
2015-12-29	124.97	129.18	124.32	127.87	127.87	1,168,600
2015-12-28	123.99	124.74	122.72	123.95	123.95	677,700
2015-12-24	124.38	125.40	124.20	124.84	124.84	367,500
2015-12-23	123.92	124.22	121.95	123.80	123.80	1,162,300
2015-12-22	121.09	122.97	120.08	122.74	122.74	1,525,900
2015-12-21	117.43	120.85	116.40	120.56	120.56	1,237,400
2015-12-18	117.17	119.31	116.48	116.51	116.51	2,367,500
2015-12-17	118.31	119.57	116.44	117.94	117.94	1,219,500
2015-12-16	118.27	119.38	113.77	118.53	118.53	2,808,200
2015-12-15	117.04	118.39	115.84	117.28	117.28	3,948,200
2015-12-14	117.61	118.40	113.73	115.70	115.70	2,272,900
2015-12-11	120.20	122.03	117.23	117.64	117.64	2,205,700
2015-12-10	119.55	123.12	119.51	121.87	121.87	1,309,300
2015-12-09	122.55	123.13	119.40	120.63	120.63	1,555,100
2015-12-08	121.02	123.78	120.01	123.29	123.29	1,374,900
2015-12-07	125.35	125.79	121.36	121.79	121.79	1,510,300
2015-12-04	122.82	125.87	122.58	125.17	125.17	1,658,100
2015-12-03	130.26	130.26	120.46	122.06	122.06	1,770,000
2015-12-02	130.63	132.56	129.60	130.41	130.41	930,500
2015-12-01	131.00	132.81	128.04	130.36	130.36	1,185,100
2015-11-30	132.88	133.41	129.20	129.36	129.36	1,344,700
2015-11-27	132.63	134.23	132.63	133.06	133.06	340,900
2015-11-25	133.16	134.00	131.56	131.97	131.97	689,900
2015-11-24	130.73	133.20	130.08	133.13	133.13	1,030,900
2015-11-23	130.78	134.71	130.12	132.29	132.29	969,400
2015-11-20	132.54	133.64	130.11	130.55	130.55	1,672,900
2015-11-19	133.01	134.00	129.77	130.08	130.08	1,248,300
2015-11-18	128.01	133.42	127.84	133.26	133.26	1,760,800
2015-11-17	125.08	128.36	124.27	128.26	128.26	1,501,700
2015-11-16	122.28	125.50	121.52	125.28	125.28	1,615,100
2015-11-13	117.13	123.09	116.78	123.05	123.05	2,292,600
2015-11-12	117.78	119.11	116.87	117.30	117.30	1,022,400
2015-11-11	119.59	119.90	117.52	118.20	118.20	1,052,300
2015-11-10	118.80	119.95	117.56	118.90	118.90	1,034,600
2015-11-09	117.70	120.11	116.94	118.85	118.85	1,521,300
2015-11-06	120.25	121.34	117.01	117.96	117.96	2,526,400
2015-11-05	125.00	126.34	121.82	121.91	121.91	1,485,300
2015-11-04	128.88	128.94	122.56	124.90	124.90	1,614,400
2015-11-03	127.21	128.98	125.62	128.36	128.36	1,811,900
2015-11-02	123.60	128.35	122.71	126.94	126.94	1,854,700

← NewerPage 46 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.