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 ) 455.34 +12.29 (+2.77%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%) Oct 30, 2020 205.93 211.64 203.51 208.36 2,829,600 +1.35(+0.65%) Oct 29, 2020 209.01 210.38 205.00 207.01 1,930,889 -1.33(-0.64%) Oct 28, 2020 212.00 214.24 208.25 208.34 2,221,348 -3.85(-1.81%) Oct 27, 2020 208.35 213.58 206.79 212.19 2,756,210 +5.04(+2.43%) Oct 26, 2020 209.75 210.54 204.85 207.15 2,087,452 -4.43(-2.09%) Oct 23, 2020 212.19 213.51 209.07 211.58 1,715,700 +1.50(+0.71%) Oct 22, 2020 210.37 214.74 208.23 210.08 2,380,526 -1.30(-0.62%) Oct 21, 2020 215.88 217.93 209.16 211.38 2,775,330 -3.16(-1.47%) Oct 20, 2020 222.00 222.62 214.48 214.54 2,924,340 -5.97(-2.71%) Oct 19, 2020 219.08 225.97 217.25 220.51 3,789,356 +2.43(+1.11%) Oct 16, 2020 217.79 225.00 217.19 218.08 5,957,600 +2.80(+1.30%) Oct 15, 2020 227.55 232.46 213.17 215.28 17,484,978 -56.18(-20.70%) Oct 14, 2020 275.19 275.75 269.79 271.46 1,040,099 -4.63(-1.68%) Oct 13, 2020 275.88 280.99 274.48 276.09 1,087,943 +1.49(+0.54%) Oct 12, 2020 273.14 277.33 269.57 274.60 1,331,282 +4.65(+1.72%) Oct 09, 2020 268.87 270.07 266.24 269.95 877,700 +1.42(+0.53%) Oct 08, 2020 267.16 268.92 264.91 268.53 777,755 +2.71(+1.02%) Oct 07, 2020 263.18 266.50 262.10 265.82 764,234 +4.84(+1.85%) Oct 06, 2020 269.89 270.50 260.26 260.98 1,022,877 -8.00(-2.97%) Oct 05, 2020 262.86 269.07 261.70 268.98 1,303,287 +8.18(+3.14%) Oct 02, 2020 269.34 272.79 260.13 260.80 1,339,300 -12.71(-4.65%) Oct 01, 2020 272.90 275.40 270.65 273.51 932,573 +1.39(+0.51%) Sep 30, 2020 271.33 274.66 269.46 272.12 1,382,840 +1.81(+0.67%) Sep 29, 2020 267.82 271.68 266.38 270.31 891,668 +2.58(+0.96%) Sep 28, 2020 269.90 270.58 264.23 267.73 1,103,301 -0.45(-0.17%) Sep 25, 2020 264.10 268.91 260.52 268.18 1,345,800 +5.05(+1.92%) Sep 24, 2020 262.14 263.90 257.50 263.13 1,422,506 -0.69(-0.26%) Sep 23, 2020 267.87 270.08 262.75 263.82 864,429 -3.76(-1.41%) Sep 22, 2020 263.66 268.00 260.38 267.58 817,548 +3.58(+1.36%) Sep 21, 2020 264.14 264.94 259.27 264.00 1,150,590 -1.39(-0.52%) Sep 18, 2020 273.30 273.59 257.42 265.39 2,179,500 -6.07(-2.24%) Sep 17, 2020 258.98 273.24 258.82 271.46 1,763,605 +3.91(+1.46%) Sep 16, 2020 271.00 273.55 267.31 267.55 1,387,524 +0.70(+0.26%) Sep 15, 2020 266.77 267.88 264.24 266.85 1,217,280 +2.05(+0.77%) Sep 14, 2020 261.24 268.40 260.87 264.80 1,200,487 +6.84(+2.65%) Sep 11, 2020 257.84 262.08 255.76 257.96 1,169,700 +2.31(+0.90%) Sep 10, 2020 262.95 263.58 253.97 255.65 1,231,696 -7.39(-2.81%) Sep 09, 2020 261.11 264.36 259.04 263.04 1,829,134 +4.43(+1.71%) Sep 08, 2020 261.78 264.84 258.00 258.61 1,264,702 -7.89(-2.96%) Sep 04, 2020 267.84 269.91 263.01 266.50 1,514,800 -0.92(-0.34%) Sep 03, 2020 281.86 281.86 265.25 267.42 1,619,231 -14.47(-5.13%) Sep 02, 2020 275.64 283.45 273.72 281.89 1,352,339 +6.40(+2.32%) Sep 01, 2020 277.87 279.96 271.77 275.49 1,252,788 -3.63(-1.30%) Aug 31, 2020 270.35 279.74 270.00 279.12 1,311,266 +9.16(+3.39%) Aug 28, 2020 272.94 275.26 268.10 269.96 813,700 -4.38(-1.60%) Aug 27, 2020 272.95 275.63 269.72 274.34 961,022 +3.05(+1.12%) Aug 26, 2020 272.86 272.86 268.82 271.29 857,565 -1.06(-0.39%) Aug 25, 2020 268.17 273.32 266.23 272.35 1,316,185 +4.92(+1.84%) Aug 24, 2020 269.90 271.94 263.47 267.43 1,037,346 -3.85(-1.42%) Aug 21, 2020 271.73 273.11 267.99 271.28 1,064,100 -0.15(-0.06%) Aug 20, 2020 270.67 272.09 268.60 271.43 1,117,715 +1.36(+0.50%) Aug 19, 2020 270.85 273.99 269.53 270.07 996,528 -1.24(-0.46%) Aug 18, 2020 275.00 275.00 269.26 271.31 887,147 -2.53(-0.92%) Aug 17, 2020 267.90 274.17 267.84 273.84 985,024 +6.55(+2.45%) Aug 14, 2020 268.29 269.95 265.80 267.29 1,008,400 +0.14(+0.05%) Aug 13, 2020 270.06 272.73 266.87 267.15 979,203 -3.70(-1.37%) Aug 12, 2020 263.08 271.35 262.87 270.85 1,262,595 +8.99(+3.43%) Aug 11, 2020 266.00 267.99 261.30 261.86 1,370,330 -6.87(-2.56%) Aug 10, 2020 271.58 272.29 265.09 268.73 1,186,727 -4.26(-1.56%) Aug 07, 2020 273.48 277.20 269.95 272.99 1,005,900 -0.35(-0.13%) Aug 06, 2020 269.30 273.88 268.58 273.34 1,142,340 +0.11(+0.04%) Aug 05, 2020 275.41 275.75 271.16 273.23 1,329,884 -1.77(-0.64%) Aug 04, 2020 279.23 280.57 274.03 275.00 1,286,550 -4.52(-1.62%) 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.