Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	269.30	273.88	268.58	273.34	273.34	1,141,900
2020-08-05	275.41	275.75	271.16	273.23	273.23	1,329,800
2020-08-04	279.23	280.57	274.03	275.71	275.71	1,288,400
2020-08-03	274.20	280.59	274.00	279.52	279.52	1,716,300
2020-07-31	278.88	283.00	268.25	272.00	272.00	2,983,400
2020-07-30	275.08	282.28	274.66	279.40	279.40	1,538,400
2020-07-29	280.28	281.59	278.09	278.72	278.72	1,091,200
2020-07-28	283.83	284.59	278.14	278.52	278.52	1,098,400
2020-07-27	280.84	285.57	277.68	284.21	284.21	1,485,100
2020-07-24	281.78	282.64	276.50	278.49	278.49	1,837,800
2020-07-23	291.33	291.99	283.32	284.46	284.46	1,310,200
2020-07-22	293.56	293.56	286.46	291.23	291.23	846,200
2020-07-21	300.65	301.14	290.96	291.40	291.40	1,515,000
2020-07-20	292.69	304.00	292.69	303.10	303.10	1,255,800
2020-07-17	291.53	294.67	289.28	294.53	294.53	1,072,200
2020-07-16	292.01	293.33	284.69	290.56	290.56	903,300
2020-07-15	292.76	295.35	290.20	295.11	295.11	1,126,900
2020-07-14	283.14	294.72	279.12	293.83	293.83	1,738,300
2020-07-13	293.05	296.85	283.85	284.82	284.82	1,667,300
2020-07-10	293.95	295.00	290.86	294.45	294.45	911,300
2020-07-09	295.52	297.79	290.05	295.40	295.40	1,106,800
2020-07-08	300.05	301.65	292.13	295.92	295.92	1,500,300
2020-07-07	292.30	306.08	291.45	299.06	299.06	1,624,800
2020-07-06	294.36	295.00	289.63	291.31	291.31	1,341,900
2020-07-02	288.52	293.95	287.45	291.10	291.10	1,101,700
2020-07-01	290.50	291.66	283.79	286.28	286.28	1,752,400
2020-06-30	287.68	292.37	283.00	290.31	290.31	2,171,900
2020-06-29	286.95	287.65	280.89	285.18	285.18	1,452,500
2020-06-26	292.68	293.00	284.74	286.14	286.14	1,895,300
2020-06-25	292.38	295.36	288.83	295.15	295.15	1,188,700
2020-06-24	294.93	297.71	288.90	291.18	291.18	1,622,100
2020-06-23	294.06	299.21	293.31	295.80	295.80	1,571,800
2020-06-22	294.00	295.00	287.80	293.20	293.20	1,592,100
2020-06-19	280.30	295.54	280.30	293.27	293.27	4,085,300
2020-06-18	279.40	282.22	275.93	279.19	279.19	1,371,900
2020-06-17	273.88	282.76	273.77	280.09	280.09	1,645,100
2020-06-16	270.43	275.69	268.22	273.77	273.77	1,557,200
2020-06-15	264.77	268.52	262.24	267.77	267.77	1,385,400
2020-06-12	268.12	271.39	262.30	268.56	268.56	1,530,100
2020-06-11	275.56	276.36	263.67	263.89	263.89	1,831,000
2020-06-10	275.76	277.90	271.81	274.34	274.34	1,600,200
2020-06-09	267.28	275.14	265.09	270.85	270.85	2,687,900
2020-06-08	264.05	265.84	261.28	265.01	265.01	2,088,500
2020-06-05	270.82	271.68	262.55	265.69	265.69	2,753,400
2020-06-04	274.27	279.29	270.76	272.82	272.82	1,603,900
2020-06-03	283.72	283.80	274.06	277.01	277.01	1,782,900
2020-06-02	283.92	286.18	278.66	284.27	284.27	1,600,700
2020-06-01	285.42	288.73	283.82	286.64	286.64	1,819,400
2020-05-29	281.35	289.44	276.04	287.96	287.96	5,392,900
2020-05-28	276.27	283.73	276.07	277.38	277.38	1,922,200
2020-05-27	264.38	278.69	254.41	278.51	278.51	3,189,300
2020-05-26	287.95	288.50	264.41	266.50	266.50	3,487,000
2020-05-22	284.18	286.00	281.52	284.96	284.96	1,066,500
2020-05-21	285.26	285.40	281.25	284.63	284.63	1,315,000
2020-05-20	284.81	285.99	282.13	284.62	284.62	1,436,500
2020-05-19	285.30	288.41	281.14	282.28	282.28	1,267,200
2020-05-18	293.78	295.55	283.10	284.13	284.13	1,727,000
2020-05-15	275.63	288.73	273.51	288.69	288.69	1,740,100
2020-05-14	277.56	282.48	272.21	277.00	277.00	3,076,100
2020-05-13	276.60	284.86	272.19	277.03	277.03	1,644,900

← NewerPage 27 of 79 · 4,732 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.