Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	124.08	124.08	124.08	124.08	124.08	569,700
2015-05-11	129.00	129.53	123.53	124.08	124.08	2,293,700
2015-05-08	124.50	131.42	124.50	127.41	127.41	2,294,500
2015-05-07	122.89	125.78	121.17	125.05	125.05	1,305,800
2015-05-06	122.61	125.16	121.38	122.93	122.93	1,266,600
2015-05-05	125.42	126.22	121.15	122.15	122.15	1,434,200
2015-05-04	126.07	129.22	125.46	126.30	126.30	1,196,700
2015-05-01	123.92	125.97	123.82	125.60	125.60	1,170,900
2015-04-30	124.17	128.69	121.30	123.28	123.28	1,849,700
2015-04-29	124.58	127.74	123.11	123.76	123.76	1,705,800
2015-04-28	128.27	130.00	123.89	125.47	125.47	1,696,300
2015-04-27	134.09	135.07	126.69	127.88	127.88	2,258,800
2015-04-24	133.61	135.94	132.94	133.20	133.20	1,246,300
2015-04-23	132.44	137.50	131.79	135.82	135.82	1,671,500
2015-04-22	132.28	133.72	130.36	132.85	132.85	1,118,900
2015-04-21	128.80	135.31	127.21	132.20	132.20	3,074,000
2015-04-20	126.14	127.01	124.47	125.55	125.55	1,351,400
2015-04-17	127.52	128.90	124.46	125.07	125.07	1,579,100
2015-04-16	129.03	131.63	127.61	128.94	128.94	1,142,300
2015-04-15	128.10	130.26	126.75	129.20	129.20	1,203,400
2015-04-14	127.75	128.99	126.13	128.73	128.73	948,400
2015-04-13	128.47	129.69	127.70	127.81	127.81	1,004,800
2015-04-10	126.76	128.78	125.84	128.47	128.47	1,118,700
2015-04-09	123.67	125.75	123.09	125.64	125.64	1,091,700
2015-04-08	120.83	124.56	120.33	123.79	123.79	1,356,300
2015-04-07	118.12	122.06	118.12	120.47	120.47	1,113,200
2015-04-06	116.10	120.00	115.11	118.25	118.25	1,252,200
2015-04-02	115.85	117.74	114.32	117.23	117.23	1,513,900
2015-04-01	117.59	117.59	113.68	116.43	116.43	1,910,600
2015-03-31	119.98	121.02	117.81	117.97	117.97	1,524,100
2015-03-30	121.23	122.14	119.52	121.25	121.25	1,263,800
2015-03-27	117.73	120.78	117.45	120.34	120.34	1,617,700
2015-03-26	118.94	120.02	116.61	117.60	117.60	1,902,900
2015-03-25	124.50	126.29	118.16	118.64	118.64	2,429,900
2015-03-24	126.24	128.80	124.13	124.34	124.34	1,780,300
2015-03-23	123.62	128.54	122.00	125.79	125.79	5,118,500
2015-03-20	135.00	136.33	130.63	131.00	131.00	5,731,400
2015-03-19	131.16	134.41	130.07	134.25	134.25	2,143,300
2015-03-18	129.63	130.95	127.51	129.79	129.79	1,926,600
2015-03-17	127.16	129.46	126.46	129.15	129.15	1,195,600
2015-03-16	124.86	129.42	124.77	127.73	127.73	1,974,500
2015-03-13	123.31	125.69	121.07	124.00	124.00	1,353,400
2015-03-12	123.21	123.66	121.18	123.31	123.31	1,371,600
2015-03-11	124.52	124.64	121.78	122.64	122.64	1,570,900
2015-03-10	125.89	126.38	123.90	124.14	124.14	1,672,400
2015-03-09	126.34	127.42	125.00	126.98	126.98	1,403,000
2015-03-06	126.84	126.96	124.78	126.34	126.34	1,581,100
2015-03-05	120.79	127.36	120.28	126.96	126.96	2,413,700
2015-03-04	123.13	123.40	119.75	120.05	120.05	1,363,200
2015-03-03	120.06	123.82	119.11	123.52	123.52	1,532,500
2015-03-02	120.62	120.72	118.44	120.17	120.17	1,511,200
2015-02-27	119.92	120.52	118.21	119.43	119.43	1,050,100
2015-02-26	119.05	120.23	116.50	119.97	119.97	1,303,300
2015-02-25	115.44	121.50	115.43	118.84	118.84	1,651,100
2015-02-24	117.31	117.31	114.71	116.92	116.92	1,011,000
2015-02-23	118.28	119.91	116.07	117.12	117.12	1,262,600
2015-02-20	112.55	118.79	111.78	118.61	118.61	2,466,900
2015-02-19	113.47	113.99	111.68	111.97	111.97	1,243,800
2015-02-18	112.34	113.78	111.84	113.57	113.57	960,900
2015-02-17	113.61	115.68	112.54	113.40	113.40	999,100

← NewerPage 49 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.