Vertex Pharmaceuticals Inc / Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 126.93 | 126.93 | 122.69 | 124.74 | 124.74 | 2,033,500 |
| 2015-10-29 | 126.56 | 129.13 | 122.68 | 126.17 | 126.17 | 3,563,000 |
| 2015-10-28 | 120.40 | 121.87 | 116.52 | 120.10 | 120.10 | 3,676,500 |
| 2015-10-27 | 114.84 | 121.11 | 113.50 | 121.01 | 121.01 | 2,430,900 |
| 2015-10-26 | 114.29 | 117.28 | 112.11 | 114.77 | 114.77 | 1,518,600 |
| 2015-10-23 | 110.81 | 114.55 | 110.08 | 114.37 | 114.37 | 1,656,800 |
| 2015-10-22 | 109.87 | 111.29 | 107.46 | 109.49 | 109.49 | 1,844,700 |
| 2015-10-21 | 112.01 | 112.41 | 106.30 | 109.62 | 109.62 | 1,624,500 |
| 2015-10-20 | 115.71 | 115.87 | 110.07 | 110.25 | 110.25 | 1,683,700 |
| 2015-10-19 | 113.43 | 117.58 | 112.76 | 115.88 | 115.88 | 1,894,500 |
| 2015-10-16 | 116.04 | 118.83 | 112.50 | 114.32 | 114.32 | 1,936,500 |
| 2015-10-15 | 113.07 | 115.88 | 111.47 | 115.79 | 115.79 | 2,010,300 |
| 2015-10-14 | 109.81 | 114.95 | 109.63 | 113.30 | 113.30 | 2,336,000 |
| 2015-10-13 | 112.51 | 114.56 | 109.17 | 109.40 | 109.40 | 1,676,200 |
| 2015-10-12 | 110.64 | 114.25 | 109.08 | 113.25 | 113.25 | 1,860,800 |
| 2015-10-09 | 109.42 | 112.50 | 107.72 | 110.00 | 110.00 | 1,861,400 |
| 2015-10-08 | 109.25 | 110.50 | 102.96 | 109.03 | 109.03 | 2,745,700 |
| 2015-10-07 | 110.54 | 112.48 | 106.52 | 109.40 | 109.40 | 2,662,000 |
| 2015-10-06 | 113.55 | 114.50 | 104.17 | 109.46 | 109.46 | 3,566,600 |
| 2015-10-05 | 116.76 | 117.21 | 112.52 | 114.52 | 114.52 | 2,344,400 |
| 2015-10-02 | 107.24 | 115.23 | 106.01 | 115.18 | 115.18 | 3,527,700 |
| 2015-10-01 | 103.20 | 107.43 | 101.49 | 107.23 | 107.23 | 2,487,200 |
| 2015-09-30 | 102.08 | 105.84 | 101.58 | 104.14 | 104.14 | 2,864,000 |
| 2015-09-29 | 97.840 | 105.46 | 97.450 | 99.830 | 99.830 | 3,783,500 |
| 2015-09-28 | 103.72 | 104.50 | 97.790 | 98.500 | 98.500 | 3,948,400 |
| 2015-09-25 | 112.31 | 113.38 | 101.00 | 103.28 | 103.28 | 3,395,500 |
| 2015-09-24 | 110.30 | 112.94 | 109.02 | 111.11 | 111.11 | 2,671,700 |
| 2015-09-23 | 114.26 | 115.88 | 108.45 | 111.86 | 111.86 | 3,310,200 |
| 2015-09-22 | 116.42 | 116.99 | 110.41 | 114.41 | 114.41 | 4,493,700 |
| 2015-09-21 | 124.87 | 126.78 | 117.58 | 118.19 | 118.19 | 2,583,100 |
| 2015-09-18 | 132.26 | 132.26 | 123.98 | 124.16 | 124.16 | 4,404,900 |
| 2015-09-17 | 134.03 | 136.62 | 133.11 | 135.19 | 135.19 | 1,175,900 |
| 2015-09-16 | 135.99 | 136.97 | 131.42 | 133.66 | 133.66 | 1,186,500 |
| 2015-09-15 | 135.59 | 136.49 | 133.40 | 135.45 | 135.45 | 1,115,900 |
| 2015-09-14 | 136.31 | 136.67 | 132.71 | 134.85 | 134.85 | 1,390,200 |
| 2015-09-11 | 131.00 | 134.13 | 130.10 | 134.06 | 134.06 | 1,056,200 |
| 2015-09-10 | 129.21 | 133.71 | 129.21 | 132.00 | 132.00 | 981,700 |
| 2015-09-09 | 134.49 | 134.61 | 129.31 | 129.95 | 129.95 | 1,104,600 |
| 2015-09-08 | 129.93 | 133.49 | 127.97 | 133.11 | 133.11 | 1,346,900 |
| 2015-09-04 | 124.30 | 128.04 | 123.81 | 126.99 | 126.99 | 1,240,700 |
| 2015-09-03 | 130.13 | 130.76 | 126.15 | 126.53 | 126.53 | 1,010,200 |
| 2015-09-02 | 125.56 | 129.10 | 124.00 | 129.00 | 129.00 | 1,486,900 |
| 2015-09-01 | 124.07 | 127.42 | 123.00 | 124.04 | 124.04 | 1,998,500 |
| 2015-08-31 | 132.71 | 134.24 | 127.41 | 127.52 | 127.52 | 1,711,100 |
| 2015-08-28 | 132.39 | 134.53 | 131.03 | 134.05 | 134.05 | 1,240,200 |
| 2015-08-27 | 131.49 | 133.99 | 129.85 | 133.75 | 133.75 | 2,017,500 |
| 2015-08-26 | 124.60 | 130.29 | 121.81 | 130.11 | 130.11 | 2,515,900 |
| 2015-08-25 | 126.71 | 126.84 | 120.89 | 121.17 | 121.17 | 2,644,400 |
| 2015-08-24 | 117.54 | 128.15 | 112.89 | 119.27 | 119.27 | 3,315,800 |
| 2015-08-21 | 131.33 | 133.43 | 125.36 | 125.47 | 125.47 | 2,505,000 |
| 2015-08-20 | 138.69 | 140.66 | 132.63 | 132.91 | 132.91 | 1,861,700 |
| 2015-08-19 | 140.45 | 142.49 | 137.85 | 141.48 | 141.48 | 1,339,000 |
| 2015-08-18 | 140.03 | 141.49 | 138.38 | 139.76 | 139.76 | 949,900 |
| 2015-08-17 | 136.39 | 140.06 | 135.01 | 139.61 | 139.61 | 816,300 |
| 2015-08-14 | 137.25 | 137.62 | 133.96 | 136.88 | 136.88 | 956,600 |
| 2015-08-13 | 137.89 | 140.00 | 136.89 | 137.37 | 137.37 | 1,268,700 |
| 2015-08-12 | 134.48 | 138.29 | 132.13 | 137.64 | 137.64 | 1,160,000 |
| 2015-08-11 | 138.85 | 139.13 | 134.03 | 135.87 | 135.87 | 1,475,700 |
| 2015-08-10 | 139.17 | 143.45 | 139.16 | 139.63 | 139.63 | 1,679,200 |
| 2015-08-07 | 138.94 | 139.50 | 136.03 | 137.74 | 137.74 | 2,440,800 |
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.