Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	234.00	234.00	224.70	225.25	225.25	2,546,200
2021-01-26	240.43	241.98	236.24	237.64	237.64	1,629,200
2021-01-25	240.99	242.99	239.05	241.31	241.31	1,828,600
2021-01-22	237.25	241.83	236.99	237.59	237.59	1,258,200
2021-01-21	237.06	239.75	232.78	238.64	238.64	1,624,000
2021-01-20	233.29	239.36	231.18	236.70	236.70	1,608,800
2021-01-19	227.00	233.88	223.31	231.91	231.91	2,044,800
2021-01-15	226.59	227.60	224.39	225.55	225.55	2,241,900
2021-01-14	228.22	228.40	224.70	226.12	226.12	1,727,800
2021-01-13	230.20	231.06	226.94	227.10	227.10	1,809,600
2021-01-12	234.80	238.26	228.74	229.38	229.38	1,816,900
2021-01-11	235.58	236.47	227.38	234.64	234.64	2,263,100
2021-01-08	233.86	237.76	233.01	237.00	237.00	1,231,200
2021-01-07	227.90	233.97	227.20	232.90	232.90	1,503,800
2021-01-06	225.10	227.51	222.31	226.65	226.65	2,306,700
2021-01-05	228.84	229.92	225.09	228.58	228.58	1,730,500
2021-01-04	237.91	238.08	226.27	229.43	229.43	2,117,700
2020-12-31	232.35	237.50	230.33	236.34	236.34	1,161,100
2020-12-30	235.00	237.01	232.07	232.68	232.68	819,100
2020-12-29	233.94	236.56	232.96	233.49	233.49	656,600
2020-12-28	235.40	236.48	232.20	232.47	232.47	903,200
2020-12-24	237.17	237.50	233.48	234.46	234.46	451,700
2020-12-23	235.40	238.57	234.08	235.84	235.84	1,012,900
2020-12-22	235.01	235.80	232.35	234.90	234.90	1,127,800
2020-12-21	233.02	235.58	228.80	234.55	234.55	1,567,200
2020-12-18	238.54	239.71	234.47	236.72	236.72	2,929,300
2020-12-17	233.00	237.35	232.32	236.92	236.92	1,992,800
2020-12-16	229.66	232.75	228.55	232.11	232.11	1,708,700
2020-12-15	229.70	230.60	226.00	228.81	228.81	1,188,800
2020-12-14	226.79	233.47	226.43	228.13	228.13	2,220,200
2020-12-11	224.10	224.56	220.93	224.17	224.17	1,476,000
2020-12-10	224.81	224.89	221.70	224.04	224.04	1,462,600
2020-12-09	230.00	231.00	221.31	224.38	224.38	1,992,100
2020-12-08	228.81	230.20	225.40	229.83	229.83	1,329,800
2020-12-07	231.00	231.42	225.12	227.06	227.06	1,219,700
2020-12-04	227.30	230.21	225.59	228.32	228.32	948,900
2020-12-03	226.00	229.05	224.71	226.87	226.87	1,291,600
2020-12-02	230.30	232.45	226.32	226.70	226.70	1,864,200
2020-12-01	227.47	230.56	226.02	230.30	230.30	1,762,000
2020-11-30	231.00	232.17	224.30	227.75	227.75	4,585,300
2020-11-27	219.61	226.72	219.61	226.71	226.71	1,052,800
2020-11-25	217.87	220.54	215.84	218.10	218.10	2,033,300
2020-11-24	215.53	219.47	215.13	216.50	216.50	2,179,600
2020-11-23	216.78	218.29	214.14	217.87	217.87	1,851,000
2020-11-20	212.35	217.23	210.04	215.21	215.21	2,239,200
2020-11-19	216.42	218.14	211.40	211.97	211.97	2,604,100
2020-11-18	222.71	223.77	216.34	216.35	216.35	2,500,400
2020-11-17	222.72	223.43	218.23	222.96	222.96	1,750,500
2020-11-16	225.99	227.36	221.79	224.27	224.27	1,706,800
2020-11-13	222.28	227.27	219.64	225.52	225.52	1,695,100
2020-11-12	217.05	221.32	216.90	218.31	218.31	2,143,900
2020-11-11	217.12	218.80	213.65	216.72	216.72	1,647,200
2020-11-10	223.77	224.74	215.06	215.35	215.35	1,917,500
2020-11-09	224.41	229.08	221.50	222.85	222.85	2,478,300
2020-11-06	219.12	221.72	216.36	220.28	220.28	1,707,900
2020-11-05	220.08	220.92	216.22	219.48	219.48	2,347,200
2020-11-04	218.27	223.77	214.22	215.09	215.09	3,778,600
2020-11-03	208.92	214.88	208.00	211.14	211.14	1,892,000
2020-11-02	211.14	211.45	202.57	207.42	207.42	1,877,700
2020-10-30	205.93	211.64	203.51	208.36	208.36	2,829,400

← NewerPage 25 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.