Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	209.87	210.08	207.68	210.00	210.00	1,533,600
2019-11-15	205.95	210.05	205.01	209.80	209.80	1,581,500
2019-11-14	206.84	207.50	203.24	205.00	205.00	995,500
2019-11-13	205.00	207.64	203.75	207.10	207.10	1,080,500
2019-11-12	202.14	204.84	201.84	203.86	203.86	939,800
2019-11-11	200.98	202.21	199.29	201.90	201.90	825,200
2019-11-08	197.08	202.11	196.71	201.31	201.31	1,219,900
2019-11-07	196.40	197.16	195.11	195.83	195.83	1,018,500
2019-11-06	198.23	198.49	195.70	195.97	195.97	1,124,000
2019-11-05	199.00	199.95	196.46	197.14	197.14	1,324,200
2019-11-04	202.13	202.25	197.80	199.42	199.42	1,293,300
2019-11-01	196.24	202.94	195.02	200.94	200.94	3,010,600
2019-10-31	197.06	200.00	194.20	195.48	195.48	2,273,400
2019-10-30	198.11	199.46	196.64	199.28	199.28	1,195,700
2019-10-29	194.43	198.46	193.26	197.89	197.89	1,695,000
2019-10-28	194.56	195.02	192.32	194.02	194.02	1,337,400
2019-10-25	193.13	195.94	192.55	194.49	194.49	1,199,300
2019-10-24	191.70	194.90	189.35	194.47	194.47	1,881,000
2019-10-23	190.37	192.54	186.41	190.51	190.51	1,544,600
2019-10-22	186.91	194.75	186.19	191.06	191.06	4,428,000
2019-10-21	177.23	184.81	174.82	183.53	183.53	1,097,200
2019-10-18	180.25	180.25	175.38	176.23	176.23	1,122,600
2019-10-17	177.80	180.05	177.50	177.72	177.72	1,133,600
2019-10-16	175.32	177.20	173.62	176.09	176.09	749,400
2019-10-15	174.36	176.98	174.02	176.14	176.14	738,800
2019-10-14	172.32	175.25	172.32	173.59	173.59	540,600
2019-10-11	171.44	174.72	171.13	172.41	172.41	854,900
2019-10-10	168.42	170.37	167.62	170.22	170.22	765,600
2019-10-09	170.87	171.99	168.55	168.73	168.73	768,500
2019-10-08	170.47	171.89	167.60	169.55	169.55	972,100
2019-10-07	171.55	172.76	169.27	172.05	172.05	897,300
2019-10-04	170.89	172.92	170.52	172.42	172.42	873,400
2019-10-03	166.06	170.64	166.06	170.50	170.50	1,094,000
2019-10-02	167.69	168.52	165.23	166.71	166.71	1,486,100
2019-10-01	169.24	170.11	166.52	167.58	167.58	950,800
2019-09-30	169.55	171.29	167.61	169.42	169.42	1,432,300
2019-09-27	170.29	170.54	165.53	166.74	166.74	1,206,300
2019-09-26	172.05	172.05	167.43	169.55	169.55	1,593,800
2019-09-25	172.31	173.49	170.56	171.50	171.50	949,600
2019-09-24	176.32	177.78	171.03	172.52	172.52	767,400
2019-09-23	178.23	179.01	175.77	175.88	175.88	724,000
2019-09-20	177.01	179.55	175.58	178.12	178.12	1,719,400
2019-09-19	174.48	176.70	173.60	176.14	176.14	773,500
2019-09-18	176.01	176.50	171.96	174.52	174.52	1,172,700
2019-09-17	173.02	177.82	173.02	176.00	176.00	1,157,200
2019-09-16	173.89	178.09	173.13	177.55	177.55	959,000
2019-09-13	173.16	175.79	172.45	174.94	174.94	1,216,300
2019-09-12	174.39	175.45	172.00	172.45	172.45	874,500
2019-09-11	171.19	173.61	170.90	173.11	173.11	1,190,800
2019-09-10	174.03	174.14	166.65	171.01	171.01	1,849,400
2019-09-09	181.09	181.28	174.45	174.81	174.81	1,177,000
2019-09-06	180.35	182.15	179.33	181.33	181.33	979,400
2019-09-05	178.18	180.05	177.02	179.86	179.86	868,700
2019-09-04	179.73	179.75	173.56	176.83	176.83	1,003,300
2019-09-03	180.55	181.57	177.58	178.70	178.70	1,030,100
2019-08-30	180.26	181.20	178.76	180.02	180.02	892,900
2019-08-29	179.30	180.50	178.14	178.98	178.98	680,300
2019-08-28	177.47	180.71	170.54	178.34	178.34	1,680,200
2019-08-27	181.99	182.92	177.27	178.25	178.25	940,100
2019-08-26	180.82	182.38	179.56	180.64	180.64	829,500

← NewerPage 30 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.