Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	217.07	218.81	215.77	217.90	217.90	1,205,100
2021-04-22	217.11	218.93	214.00	215.98	215.98	1,777,600
2021-04-21	220.79	221.48	217.82	219.76	219.76	1,173,400
2021-04-20	218.84	222.00	218.15	220.16	220.16	1,370,500
2021-04-19	220.86	222.59	218.15	219.18	219.18	1,510,900
2021-04-16	222.34	222.78	219.24	219.39	219.39	1,917,500
2021-04-15	218.52	222.35	218.00	221.10	221.10	1,686,500
2021-04-14	216.16	220.25	216.16	217.13	217.13	1,564,700
2021-04-13	214.61	218.70	214.46	215.94	215.94	1,628,700
2021-04-12	212.68	214.45	211.21	213.60	213.60	1,468,000
2021-04-09	210.50	213.82	209.53	213.35	213.35	1,533,600
2021-04-08	214.18	216.05	209.95	210.28	210.28	2,259,400
2021-04-07	215.71	218.47	211.70	212.72	212.72	1,515,400
2021-04-06	215.50	216.46	213.15	215.30	215.30	1,926,000
2021-04-05	214.38	215.61	213.18	215.32	215.32	2,050,000
2021-04-01	215.89	216.02	212.30	213.04	213.04	2,071,400
2021-03-31	213.38	216.06	212.87	214.89	214.89	1,523,300
2021-03-30	214.75	215.50	212.37	212.99	212.99	1,272,500
2021-03-29	213.93	218.46	212.21	216.71	216.71	1,531,500
2021-03-26	212.50	214.96	209.22	214.64	214.64	2,848,400
2021-03-25	213.16	213.60	209.71	212.36	212.36	2,292,300
2021-03-24	213.61	214.51	209.41	211.54	211.54	1,522,000
2021-03-23	219.83	219.85	212.11	213.59	213.59	1,620,700
2021-03-22	215.84	220.33	215.25	218.82	218.82	1,934,300
2021-03-19	214.44	216.93	213.28	216.11	216.11	2,098,600
2021-03-18	214.13	216.25	212.65	213.36	213.36	1,620,400
2021-03-17	217.16	217.88	214.15	217.08	217.08	1,195,500
2021-03-16	220.63	220.63	216.72	218.99	218.99	1,367,500
2021-03-15	213.71	219.85	213.48	219.65	219.65	1,577,700
2021-03-12	214.34	214.90	211.26	214.33	214.33	1,162,600
2021-03-11	214.71	217.68	214.31	215.15	215.15	1,625,500
2021-03-10	217.30	217.72	211.56	214.29	214.29	1,938,600
2021-03-09	217.29	219.13	213.86	214.04	214.04	2,276,700
2021-03-08	212.27	219.30	211.76	213.58	213.58	3,426,600
2021-03-05	208.23	212.60	206.39	211.98	211.98	1,704,700
2021-03-04	207.30	213.10	205.85	207.79	207.79	2,273,300
2021-03-03	212.00	213.28	208.06	208.44	208.44	2,478,400
2021-03-02	211.81	214.13	211.45	212.06	212.06	2,491,300
2021-03-01	212.68	213.69	209.38	210.38	210.38	1,845,000
2021-02-26	214.67	215.50	209.34	212.55	212.55	3,083,300
2021-02-25	215.80	217.40	210.50	212.98	212.98	1,830,600
2021-02-24	215.82	220.42	214.72	217.04	217.04	1,775,800
2021-02-23	215.20	217.69	211.67	216.44	216.44	2,600,900
2021-02-22	206.72	216.22	204.62	214.96	214.96	3,671,900
2021-02-19	210.00	211.73	206.79	207.02	207.02	2,231,200
2021-02-18	213.56	213.76	209.58	209.83	209.83	2,126,400
2021-02-17	209.58	215.00	208.50	214.85	214.85	2,086,700
2021-02-16	213.80	214.41	208.61	210.27	210.27	2,509,700
2021-02-12	210.82	214.36	210.22	213.98	213.98	1,798,200
2021-02-11	212.48	212.89	209.72	210.50	210.50	1,893,700
2021-02-10	215.98	216.30	212.02	212.53	212.53	1,863,000
2021-02-09	214.45	215.59	212.57	213.82	213.82	1,624,900
2021-02-08	217.13	218.22	213.54	214.37	214.37	2,141,500
2021-02-05	214.50	217.55	212.26	215.26	215.26	2,740,500
2021-02-04	213.35	214.79	211.65	213.71	213.71	2,908,100
2021-02-03	218.42	219.09	210.99	211.00	211.00	3,830,200
2021-02-02	225.80	227.90	216.14	217.33	217.33	6,292,900
2021-02-01	231.00	232.38	226.18	231.77	231.77	1,927,900
2021-01-29	229.45	232.92	227.56	229.08	229.08	2,029,500
2021-01-28	226.80	234.96	226.57	230.04	230.04	1,593,500

← NewerPage 24 of 79 · 4,731 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.