Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	141.25	142.36	137.22	139.44	139.44	1,570,300
2015-08-05	141.59	143.16	139.76	141.22	141.22	1,374,000
2015-08-04	137.81	141.84	137.13	140.30	140.30	2,013,800
2015-08-03	134.88	139.15	134.68	136.99	136.99	2,161,100
2015-07-31	134.89	136.00	133.02	135.00	135.00	1,545,500
2015-07-30	126.09	135.90	121.15	135.46	135.46	3,099,800
2015-07-29	128.28	128.98	125.27	125.62	125.62	1,785,300
2015-07-28	124.47	128.56	122.41	128.30	128.30	1,944,900
2015-07-27	124.24	125.35	121.31	123.23	123.23	2,042,300
2015-07-24	130.02	130.70	124.62	125.50	125.50	1,362,800
2015-07-23	131.71	131.95	129.93	130.85	130.85	869,900
2015-07-22	130.51	132.12	129.94	131.02	131.02	978,500
2015-07-21	133.66	133.89	129.91	130.97	130.97	1,046,800
2015-07-20	134.68	135.15	132.95	133.47	133.47	1,045,600
2015-07-17	134.29	134.48	132.28	134.17	134.17	1,276,700
2015-07-16	133.49	134.32	133.12	133.90	133.90	2,004,200
2015-07-15	130.54	136.36	130.25	133.53	133.53	3,082,400
2015-07-14	124.99	129.83	123.24	129.44	129.44	1,784,700
2015-07-13	123.81	124.56	123.00	124.24	124.24	1,067,000
2015-07-10	122.75	123.39	121.20	122.95	122.95	1,520,500
2015-07-09	123.01	123.90	120.88	120.89	120.89	1,660,300
2015-07-08	126.64	126.86	120.94	121.54	121.54	1,994,100
2015-07-07	129.00	129.46	125.59	127.48	127.48	1,566,900
2015-07-06	128.95	130.62	126.90	128.83	128.83	2,264,600
2015-07-02	127.02	132.00	126.00	131.26	131.26	3,660,500
2015-07-01	124.11	126.65	124.10	126.19	126.19	1,450,800
2015-06-30	124.33	125.16	122.39	123.48	123.48	1,501,400
2015-06-29	125.80	126.47	121.84	122.03	122.03	1,289,000
2015-06-26	130.50	131.00	126.86	126.87	126.87	4,661,800
2015-06-25	130.27	130.84	127.89	128.35	128.35	1,201,700
2015-06-24	131.68	132.98	129.05	129.59	129.59	1,147,600
2015-06-23	129.57	131.77	129.39	131.62	131.62	1,333,100
2015-06-22	127.99	129.24	126.57	129.03	129.03	887,700
2015-06-19	127.46	129.26	126.54	128.04	128.04	1,925,600
2015-06-18	124.62	127.75	123.94	127.63	127.63	1,410,700
2015-06-17	123.57	125.00	122.86	124.05	124.05	782,500
2015-06-16	123.52	124.97	123.00	123.34	123.34	603,800
2015-06-15	123.65	124.54	121.39	123.50	123.50	998,300
2015-06-12	125.87	126.29	122.69	124.36	124.36	964,300
2015-06-11	125.86	126.88	125.15	126.35	126.35	1,216,100
2015-06-10	124.49	126.16	122.39	125.18	125.18	1,291,500
2015-06-09	125.76	125.84	122.89	124.08	124.08	781,200
2015-06-08	127.00	127.27	124.94	125.52	125.52	892,600
2015-06-05	126.10	127.98	125.03	127.35	127.35	707,500
2015-06-04	125.84	127.92	125.46	126.94	126.94	1,221,400
2015-06-03	124.38	126.98	124.13	126.92	126.92	935,700
2015-06-02	126.28	127.50	123.30	124.80	124.80	1,341,800
2015-06-01	128.48	128.98	126.11	126.80	126.80	946,900
2015-05-29	126.92	128.87	125.67	128.29	128.29	1,212,800
2015-05-28	126.75	128.24	126.36	127.40	127.40	799,100
2015-05-27	123.23	127.90	121.81	127.80	127.80	1,387,100
2015-05-26	124.80	125.70	122.34	122.63	122.63	1,139,400
2015-05-22	124.91	125.96	124.33	125.08	125.08	1,174,000
2015-05-21	126.42	127.10	124.32	125.05	125.05	1,202,600
2015-05-20	127.16	127.99	124.34	126.75	126.75	1,703,800
2015-05-19	127.29	129.15	126.41	128.31	128.31	1,097,100
2015-05-18	126.21	127.47	125.16	127.31	127.31	1,641,100
2015-05-15	124.17	127.11	123.54	126.21	126.21	2,213,200
2015-05-14	126.00	126.48	121.02	123.00	123.00	2,636,900
2015-05-13	131.25	131.36	125.00	125.52	125.52	3,879,400

← NewerPage 48 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.