Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	287.33	288.52	276.41	276.47	276.47	1,727,500
2020-05-11	271.45	286.82	270.44	285.28	285.28	2,068,500
2020-05-08	269.50	274.41	268.29	271.63	271.63	1,084,100
2020-05-07	272.69	273.72	266.83	270.01	270.01	1,622,000
2020-05-06	272.33	275.55	268.00	270.06	270.06	1,290,200
2020-05-05	266.97	274.06	264.80	272.33	272.33	1,934,300
2020-05-04	257.40	265.00	256.01	264.69	264.69	2,650,300
2020-05-01	249.26	256.00	248.00	254.90	254.90	1,940,200
2020-04-30	257.75	258.50	245.06	251.20	251.20	2,825,200
2020-04-29	260.97	262.00	250.52	251.05	251.05	2,401,700
2020-04-28	268.00	269.95	250.43	256.96	256.96	2,338,300
2020-04-27	275.00	275.26	267.16	268.51	268.51	2,181,600
2020-04-24	270.12	271.35	266.43	269.86	269.86	1,805,800
2020-04-23	270.03	277.80	266.92	267.91	267.91	2,770,400
2020-04-22	267.15	271.25	264.00	269.37	269.37	1,546,000
2020-04-21	273.00	277.22	262.55	262.80	262.80	1,602,700
2020-04-20	271.97	276.26	269.05	273.26	273.26	1,967,800
2020-04-17	272.34	272.67	265.15	270.46	270.46	2,166,700
2020-04-16	259.67	265.28	258.61	264.76	264.76	2,172,800
2020-04-15	260.90	262.82	254.31	255.23	255.23	2,686,500
2020-04-14	257.44	265.66	253.51	262.41	262.41	2,180,500
2020-04-13	244.66	253.83	243.81	252.28	252.28	1,831,300
2020-04-09	252.00	252.00	243.00	246.61	246.61	2,491,400
2020-04-08	249.43	251.68	240.50	249.66	249.66	2,737,500
2020-04-07	263.15	267.45	245.38	247.67	247.67	3,551,100
2020-04-06	248.61	256.65	241.94	255.30	255.30	3,046,300
2020-04-03	241.38	247.45	234.35	238.31	238.31	1,989,800
2020-04-02	222.77	242.96	222.39	242.16	242.16	2,503,900
2020-04-01	232.12	234.98	223.45	225.48	225.48	1,482,300
2020-03-31	228.95	240.00	228.02	237.95	237.95	3,300,700
2020-03-30	221.34	233.77	220.00	231.92	231.92	2,138,900
2020-03-27	219.43	224.18	215.57	217.24	217.24	1,712,700
2020-03-26	209.80	225.62	209.43	224.49	224.49	1,752,500
2020-03-25	219.88	224.00	209.51	210.09	210.09	2,066,600
2020-03-24	207.84	224.98	207.84	223.13	223.13	2,830,400
2020-03-23	210.50	218.10	199.52	202.21	202.21	2,802,000
2020-03-20	217.70	227.43	204.16	206.00	206.00	2,764,700
2020-03-19	215.15	223.93	202.01	215.69	215.69	3,118,600
2020-03-18	200.60	224.99	197.47	212.98	212.98	3,406,400
2020-03-17	203.97	230.06	202.50	210.44	210.44	4,447,500
2020-03-16	201.60	219.00	199.16	199.77	199.77	2,521,300
2020-03-13	218.23	221.47	200.76	220.86	220.86	3,813,400
2020-03-12	206.59	215.36	201.50	204.06	204.06	3,757,900
2020-03-11	225.63	230.83	218.70	220.34	220.34	1,733,800
2020-03-10	226.21	231.41	216.47	230.51	230.51	2,024,200
2020-03-09	218.07	227.61	214.08	219.65	219.65	2,034,500
2020-03-06	227.65	234.48	226.61	233.50	233.50	1,872,600
2020-03-05	239.24	242.18	235.29	237.31	237.31	1,518,300
2020-03-04	232.29	246.06	230.90	245.32	245.32	1,971,800
2020-03-03	230.27	237.55	226.67	228.26	228.26	2,092,900
2020-03-02	224.43	232.98	223.14	232.29	232.29	2,406,400
2020-02-28	215.57	224.54	215.50	224.03	224.03	2,485,900
2020-02-27	228.48	231.63	218.01	223.30	223.30	1,973,000
2020-02-26	232.41	237.37	229.49	232.04	232.04	1,578,500
2020-02-25	238.18	239.99	228.50	230.00	230.00	1,581,100
2020-02-24	241.44	242.76	235.70	237.01	237.01	1,659,300
2020-02-21	247.30	247.50	243.27	246.29	246.29	1,365,100
2020-02-20	247.29	247.70	242.59	245.10	245.10	1,524,800
2020-02-19	249.85	249.85	245.24	247.78	247.78	947,700
2020-02-18	244.92	246.00	241.09	245.93	245.93	1,305,400

← NewerPage 28 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.