Vertex Pharmaceuticals Inc / Ma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	190.16	190.51	187.52	187.80	187.80	1,409,100
2019-03-04	193.03	193.89	186.71	190.04	190.04	1,208,600
2019-03-01	189.95	192.69	189.28	192.16	192.16	887,600
2019-02-28	189.74	190.04	188.23	188.75	188.75	1,194,700
2019-02-27	187.97	189.87	186.44	189.81	189.81	633,200
2019-02-26	186.26	189.99	184.89	188.92	188.92	1,478,000
2019-02-25	186.74	188.10	185.63	186.33	186.33	1,268,800
2019-02-22	184.33	185.84	182.94	185.76	185.76	1,027,400
2019-02-21	187.70	188.12	182.16	183.06	183.06	1,087,000
2019-02-20	186.06	188.64	185.65	187.84	187.84	1,066,300
2019-02-19	187.90	189.09	185.83	186.86	186.86	1,823,700
2019-02-15	185.67	188.56	185.67	188.07	188.07	1,408,200
2019-02-14	184.52	186.84	183.53	185.72	185.72	917,800
2019-02-13	185.00	186.25	184.35	185.25	185.25	1,244,500
2019-02-12	181.44	184.30	181.44	184.01	184.01	1,316,600
2019-02-11	182.05	182.17	178.40	181.53	181.53	2,037,000
2019-02-08	178.76	181.45	178.76	181.34	181.34	980,600
2019-02-07	181.50	182.59	178.99	180.18	180.18	1,462,500
2019-02-06	193.00	193.00	182.06	182.39	182.39	1,915,700
2019-02-05	185.81	190.74	185.44	187.02	187.02	1,643,500
2019-02-04	189.19	189.28	184.49	187.98	187.98	1,482,300
2019-02-01	190.92	193.03	189.92	191.52	191.52	892,800
2019-01-31	187.17	190.98	186.86	190.91	190.91	900,800
2019-01-30	185.84	187.92	184.50	187.05	187.05	1,385,900
2019-01-29	188.16	188.26	184.70	186.38	186.38	1,024,500
2019-01-28	188.94	188.98	185.76	188.09	188.09	1,513,500
2019-01-25	188.16	190.39	186.27	189.50	189.50	1,404,800
2019-01-24	189.64	190.23	186.47	186.58	186.58	1,825,300
2019-01-23	194.67	195.20	187.78	189.89	189.89	2,043,000
2019-01-22	193.48	195.81	192.39	193.88	193.88	2,003,900
2019-01-18	192.63	194.78	189.41	194.70	194.70	2,150,100
2019-01-17	185.77	191.42	184.71	190.52	190.52	1,605,900
2019-01-16	186.21	188.34	184.13	186.15	186.15	2,251,200
2019-01-15	184.37	186.76	183.06	186.68	186.68	1,330,500
2019-01-14	186.71	186.99	183.78	183.91	183.91	1,962,000
2019-01-11	184.62	188.86	183.43	188.16	188.16	2,222,600
2019-01-10	181.85	186.09	180.26	186.03	186.03	1,988,200
2019-01-09	179.14	182.70	178.25	182.30	182.30	2,298,500
2019-01-08	177.00	178.41	174.72	178.19	178.19	1,653,200
2019-01-07	173.05	176.78	170.87	175.85	175.85	1,294,600
2019-01-04	165.90	173.31	164.90	172.70	172.70	1,874,500
2019-01-03	165.83	169.32	163.18	163.73	163.73	1,690,900
2019-01-02	161.21	165.14	160.95	164.08	164.08	1,465,400
2018-12-31	162.80	166.21	162.00	165.71	165.71	1,375,400
2018-12-28	163.52	164.84	160.38	161.42	161.42	966,700
2018-12-27	158.95	162.58	156.27	162.37	162.37	1,485,000
2018-12-26	152.98	161.87	152.40	161.84	161.84	1,638,400
2018-12-24	155.40	158.47	151.80	151.91	151.91	1,158,200
2018-12-21	161.94	165.07	156.30	156.50	156.50	2,677,600
2018-12-20	158.52	163.48	157.70	161.30	161.30	2,213,300
2018-12-19	163.04	164.42	156.30	158.66	158.66	1,877,600
2018-12-18	168.06	169.62	161.35	163.43	163.43	1,593,200
2018-12-17	169.64	171.41	164.48	166.17	166.17	1,765,100
2018-12-14	171.38	172.00	169.63	170.06	170.06	916,900
2018-12-13	175.06	177.49	171.60	173.42	173.42	971,200
2018-12-12	176.20	178.62	174.72	175.45	175.45	905,000
2018-12-11	176.29	176.56	170.86	173.23	173.23	1,023,600
2018-12-10	172.98	174.37	167.63	173.78	173.78	907,100
2018-12-07	178.03	179.55	170.90	172.21	172.21	1,627,300
2018-12-06	175.37	179.76	174.00	179.61	179.61	1,906,300

← NewerPage 33 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.