Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	209.01	210.38	205.00	207.01	207.01	1,930,800
2020-10-28	212.00	214.24	208.25	208.34	208.34	2,221,200
2020-10-27	208.35	213.58	206.79	212.19	212.19	2,756,100
2020-10-26	209.75	210.54	204.85	207.15	207.15	2,087,500
2020-10-23	212.19	213.51	209.07	211.58	211.58	1,715,600
2020-10-22	210.37	214.74	208.23	210.08	210.08	2,380,500
2020-10-21	215.89	217.93	209.16	211.38	211.38	2,775,700
2020-10-20	222.00	222.62	214.48	214.54	214.54	2,924,300
2020-10-19	219.08	225.97	217.25	220.51	220.51	3,789,600
2020-10-16	217.79	225.00	217.19	218.08	218.08	5,956,100
2020-10-15	227.55	232.46	213.17	215.28	215.28	17,493,000
2020-10-14	275.19	275.75	269.79	271.46	271.46	1,026,800
2020-10-13	275.88	280.99	274.48	276.09	276.09	1,087,900
2020-10-12	273.14	277.33	269.58	274.60	274.60	1,331,200
2020-10-09	268.87	270.08	266.24	269.95	269.95	877,700
2020-10-08	267.16	268.92	264.91	268.53	268.53	777,700
2020-10-07	263.18	266.50	262.10	265.82	265.82	764,200
2020-10-06	269.89	270.50	260.26	260.98	260.98	1,022,800
2020-10-05	262.86	269.07	261.70	268.98	268.98	1,302,900
2020-10-02	269.34	272.79	260.13	260.80	260.80	1,339,100
2020-10-01	272.90	275.40	270.65	273.51	273.51	932,500
2020-09-30	271.33	274.66	269.46	272.12	272.12	1,382,800
2020-09-29	267.82	271.68	266.38	270.31	270.31	891,700
2020-09-28	269.90	270.58	264.23	267.73	267.73	1,103,300
2020-09-25	264.10	268.91	260.52	268.18	268.18	1,345,800
2020-09-24	262.14	263.90	257.50	263.13	263.13	1,422,500
2020-09-23	267.87	270.08	262.75	263.82	263.82	864,300
2020-09-22	263.66	268.00	260.38	267.58	267.58	817,500
2020-09-21	264.14	264.94	259.27	264.00	264.00	1,150,500
2020-09-18	273.30	273.59	257.42	265.39	265.39	2,179,500
2020-09-17	258.98	273.24	258.82	271.46	271.46	1,763,600
2020-09-16	271.00	273.55	267.31	267.55	267.55	1,387,500
2020-09-15	266.77	267.88	264.24	266.85	266.85	1,217,100
2020-09-14	261.24	268.40	260.87	264.80	264.80	1,200,500
2020-09-11	257.84	262.08	255.77	257.96	257.96	1,169,700
2020-09-10	262.95	263.58	253.97	255.65	255.65	1,231,700
2020-09-09	261.11	264.36	259.04	263.04	263.04	1,829,100
2020-09-08	261.78	264.84	258.00	258.61	258.61	1,264,600
2020-09-04	267.84	269.91	263.01	266.50	266.50	1,514,800
2020-09-03	281.86	281.86	265.25	267.42	267.42	1,619,600
2020-09-02	275.64	283.45	273.72	281.89	281.89	1,352,400
2020-09-01	277.87	279.96	271.77	275.49	275.49	1,252,800
2020-08-31	270.35	279.74	270.00	279.12	279.12	1,310,900
2020-08-28	272.94	275.26	268.10	269.96	269.96	813,500
2020-08-27	272.95	275.63	269.72	274.34	274.34	961,000
2020-08-26	272.86	272.86	268.82	271.29	271.29	857,500
2020-08-25	268.17	273.32	266.23	272.35	272.35	1,316,200
2020-08-24	269.90	271.94	263.47	267.43	267.43	1,037,300
2020-08-21	271.73	273.11	267.99	271.28	271.28	1,064,100
2020-08-20	270.67	272.09	268.60	271.43	271.43	1,117,700
2020-08-19	270.85	273.99	269.53	270.07	270.07	996,500
2020-08-18	275.00	275.00	269.26	271.31	271.31	887,100
2020-08-17	267.90	274.17	267.84	273.84	273.84	985,000
2020-08-14	268.29	269.95	265.80	267.29	267.29	1,008,300
2020-08-13	270.06	272.73	266.87	267.15	267.15	979,200
2020-08-12	263.08	271.35	262.87	270.85	270.85	1,262,600
2020-08-11	266.00	267.99	261.30	261.86	261.86	1,370,100
2020-08-10	271.58	272.29	265.09	268.73	268.73	1,186,700
2020-08-07	273.48	277.20	269.95	272.99	272.99	1,006,000
2020-08-06	269.30	273.88	268.58	273.34	273.34	1,141,900

← NewerPage 26 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.