Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Vertex Pharmaceuticals (NQ: VRTX ) 477.72 -3.81 (-0.79%) Streaming Delayed Price Updated: 11:19 AM EDT, Jun 12, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2020 238.65 239.40 223.01 227.05 3,373,600 -3.26(-1.42%) Jan 30, 2020 230.84 231.75 228.68 230.31 1,167,157 -2.10(-0.90%) Jan 29, 2020 231.72 233.59 230.57 232.41 893,504 +0.44(+0.19%) Jan 28, 2020 228.53 232.29 227.57 231.97 861,813 +4.60(+2.02%) Jan 27, 2020 226.51 228.79 226.07 227.37 802,001 -1.69(-0.74%) Jan 24, 2020 234.07 235.18 228.41 229.06 904,200 -4.85(-2.07%) Jan 23, 2020 235.00 235.63 231.38 233.91 977,959 -0.70(-0.30%) Jan 22, 2020 234.94 237.47 234.40 234.61 1,133,968 +0.62(+0.26%) Jan 21, 2020 235.84 237.20 233.13 233.99 1,399,778 -1.84(-0.78%) Jan 17, 2020 236.51 236.51 232.82 235.83 1,599,300 +0.33(+0.14%) Jan 16, 2020 234.27 235.78 233.27 235.50 2,124,025 +1.35(+0.58%) Jan 15, 2020 229.88 234.33 228.78 234.15 1,741,525 +4.40(+1.92%) Jan 14, 2020 226.44 229.80 225.53 229.75 1,041,966 +3.26(+1.44%) Jan 13, 2020 229.38 230.00 224.56 226.49 1,031,533 -2.46(-1.07%) Jan 10, 2020 231.69 231.69 228.07 228.95 1,017,400 -1.31(-0.57%) Jan 09, 2020 233.08 233.26 227.27 230.26 1,435,381 -0.83(-0.36%) Jan 08, 2020 225.89 232.70 224.91 231.09 1,802,626 +7.30(+3.26%) Jan 07, 2020 224.26 225.92 222.14 223.79 1,027,722 -0.24(-0.11%) Jan 06, 2020 217.73 224.35 216.91 224.03 1,436,601 +6.05(+2.78%) Jan 03, 2020 216.16 219.89 214.55 217.98 943,500 -1.47(-0.67%) Jan 02, 2020 220.24 220.65 216.95 219.45 1,334,336 +0.50(+0.23%) Dec 31, 2019 218.60 219.81 216.70 218.95 1,036,400 -0.02(-0.01%) Dec 30, 2019 220.38 221.94 217.33 218.97 774,326 -2.00(-0.91%) Dec 27, 2019 220.59 221.48 218.12 220.97 904,500 +0.72(+0.33%) Dec 26, 2019 220.60 220.90 218.38 220.25 697,040 -0.31(-0.14%) Dec 24, 2019 220.46 220.64 218.50 220.56 300,500 +0.58(+0.26%) Dec 23, 2019 220.95 222.87 219.68 219.98 1,132,800 -0.71(-0.32%) Dec 20, 2019 219.62 221.02 217.00 220.69 2,824,100 +2.91(+1.34%) Dec 19, 2019 220.14 220.68 216.97 217.78 1,864,162 -1.57(-0.72%) Dec 18, 2019 217.83 219.92 217.49 219.35 1,759,361 +1.73(+0.79%) Dec 17, 2019 219.72 219.73 216.01 217.62 1,452,464 -1.88(-0.86%) Dec 16, 2019 220.50 221.86 219.33 219.50 1,919,334 +0.52(+0.24%) Dec 13, 2019 220.19 221.62 217.83 218.98 1,484,000 -1.57(-0.71%) Dec 12, 2019 219.71 222.55 219.17 220.55 1,094,588 +0.55(+0.25%) Dec 11, 2019 221.91 224.27 219.58 220.00 958,908 -0.27(-0.12%) Dec 10, 2019 219.42 221.87 218.50 220.27 1,256,553 +0.90(+0.41%) Dec 09, 2019 222.99 225.66 219.19 219.37 1,784,347 -3.88(-1.74%) Dec 06, 2019 224.17 224.66 220.36 223.25 1,021,300 +0.18(+0.08%) Dec 05, 2019 223.77 224.31 221.35 223.07 767,150 -0.84(-0.38%) Dec 04, 2019 224.08 224.08 221.07 223.91 937,011 +2.78(+1.26%) Dec 03, 2019 219.61 222.75 218.39 221.13 957,058 +0.34(+0.15%) Dec 02, 2019 222.96 223.41 218.41 220.79 1,093,218 -0.96(-0.43%) Nov 29, 2019 220.39 222.42 220.03 221.75 537,100 +1.69(+0.77%) Nov 27, 2019 219.10 220.99 218.07 220.06 833,100 +1.01(+0.46%) Nov 26, 2019 223.66 223.73 218.23 219.05 1,875,265 -4.22(-1.89%) Nov 25, 2019 219.37 223.61 219.00 223.27 1,490,467 +5.27(+2.42%) Nov 22, 2019 216.93 218.60 215.10 218.00 1,318,900 +2.50(+1.16%) Nov 21, 2019 214.34 215.64 212.80 215.50 1,241,125 +0.43(+0.20%) Nov 20, 2019 214.78 217.08 212.85 215.07 2,487,255 +0.07(+0.03%) Nov 19, 2019 212.97 215.46 209.41 215.00 1,706,119 +5.00(+2.38%) Nov 18, 2019 209.87 210.08 207.68 210.00 1,533,611 +0.20(+0.10%) Nov 15, 2019 205.95 210.05 205.01 209.80 1,581,400 +4.80(+2.34%) Nov 14, 2019 206.84 207.50 203.24 205.00 995,537 -2.10(-1.01%) Nov 13, 2019 205.00 207.64 203.75 207.10 1,101,030 +3.24(+1.59%) Nov 12, 2019 202.14 204.84 201.84 203.86 939,805 +1.96(+0.97%) Nov 11, 2019 200.98 202.21 199.29 201.90 825,164 +0.59(+0.29%) Nov 08, 2019 197.08 202.11 196.71 201.31 1,220,000 +5.48(+2.80%) Nov 07, 2019 196.40 197.16 195.11 195.83 1,018,547 -0.14(-0.07%) Nov 06, 2019 198.23 198.49 195.70 195.97 1,123,979 -1.17(-0.59%) Nov 05, 2019 199.00 199.95 196.46 197.14 1,324,232 -2.28(-1.14%) Nov 04, 2019 202.13 202.25 197.80 199.42 1,288,443 -1.52(-0.76%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.