Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	166.59	166.59	166.34	166.40	16.440	600
2022-09-19	172.04	172.04	172.04	172.04	16.998	0
2022-09-16	171.29	172.72	171.29	172.04	16.998	816
2022-09-15	168.48	168.48	168.48	168.48	16.646	0
2022-09-14	168.48	168.48	168.48	168.48	16.646	0
2022-09-13	173.16	173.16	168.48	168.48	16.646	846
2022-09-12	168.36	168.36	168.36	168.36	15.843	0
2022-09-09	168.86	169.03	168.03	168.36	15.843	1,704
2022-09-08	169.56	170.91	168.28	168.98	15.901	3,444
2022-09-06	165.73	166.25	165.00	165.00	15.527	1,338
2022-09-05	162.76	162.76	162.76	162.76	15.316	0
2022-09-02	164.52	164.56	162.76	162.76	15.316	234,258
2022-09-01	167.70	167.70	167.70	167.70	15.781	204
2022-08-31	164.22	164.22	164.22	164.22	15.453	30
2022-08-30	162.13	162.13	162.13	162.13	15.257	0
2022-08-29	162.13	162.13	162.13	162.13	15.257	0
2022-08-26	162.13	162.13	162.13	162.13	15.257	0
2022-08-25	162.13	162.13	162.13	162.13	15.257	6
2022-08-24	162.00	162.00	162.00	162.00	15.244	186
2022-08-23	162.20	162.20	162.20	162.20	15.263	204
2022-08-22	169.22	169.22	167.51	167.51	15.763	96
2022-08-19	169.22	169.22	169.22	169.22	15.924	60
2022-08-18	168.90	168.90	167.93	168.02	15.811	114
2022-08-17	170.66	170.66	170.66	170.66	16.059	60
2022-08-16	169.71	170.61	169.71	170.61	16.055	1,260
2022-08-15	166.31	168.44	166.03	168.29	15.836	906
2022-08-12	158.88	158.88	158.88	158.88	14.951	30
2022-08-11	161.55	161.55	161.55	161.55	15.202	60
2022-08-10	157.12	158.91	157.12	158.91	14.954	2,472
2022-08-09	156.88	156.88	156.88	156.88	14.763	0
2022-08-08	156.88	156.88	156.88	156.88	14.763	0
2022-08-05	160.44	160.56	156.87	156.88	14.763	1,434
2022-08-04	162.81	162.81	162.81	162.81	15.321	912
2022-08-03	166.27	166.27	164.70	165.14	15.540	4,392
2022-08-02	154.86	157.70	154.35	156.15	14.694	1,878
2022-08-01	154.17	155.46	154.17	155.46	14.629	54
2022-07-29	155.47	156.26	154.56	155.20	14.604	2,052
2022-07-28	155.28	158.24	155.28	155.80	14.661	1,062
2022-07-27	159.09	161.02	158.75	160.61	15.114	954
2022-07-26	163.89	164.03	161.79	161.79	15.225	1,530
2022-07-25	167.17	167.17	167.17	167.17	15.731	0
2022-07-22	167.17	167.17	167.17	167.17	15.731	30
2022-07-21	167.96	167.96	167.17	167.17	15.731	4,320
2022-07-20	167.78	167.78	165.52	167.32	15.745	918
2022-07-19	166.00	168.04	166.00	168.04	15.813	162
2022-07-18	165.84	165.84	165.28	165.28	15.553	3,324
2022-07-15	168.47	169.49	167.52	169.14	15.916	7,080
2022-07-14	168.86	169.26	166.40	167.32	15.745	6,798
2022-07-13	168.80	168.80	168.80	168.80	15.884	36
2022-07-12	168.84	168.84	168.84	168.84	15.888	4,074
2022-07-11	165.09	165.09	165.09	165.09	15.535	0
2022-07-08	166.49	166.49	165.09	165.09	15.535	972
2022-07-07	168.18	168.25	168.18	168.25	15.832	1,830
2022-07-06	167.80	170.64	167.80	170.13	16.009	2,088
2022-07-05	167.24	167.87	167.24	167.87	15.797	720
2022-07-04	166.11	166.11	163.85	163.85	15.418	96
2022-07-01	162.56	166.72	162.56	166.72	15.688	666
2022-06-30	163.04	163.04	161.32	161.59	15.206	528
2022-06-29	163.25	163.91	161.92	161.92	15.237	2,340
2022-06-28	165.20	165.29	164.80	164.80	15.508	8,178

← NewerPage 18 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	8.6128 USD
2026-03-11	8.6840 USD
2025-12-11	8.7155 USD
2025-09-11	8.5253 USD
2025-06-11	8.7474 USD
2025-03-12	9.2044 USD
2024-12-11	9.7000 USD
2024-09-11	8.5119 USD
2024-06-12	8.6850 USD
2024-03-13	7.8949 USD
2023-12-13	7.4440 USD
2023-09-13	7.6204 USD
2023-06-13	7.3338 USD
2023-03-13	7.7312 USD
2022-12-13	7.9627 USD
2022-09-13	8.0082 USD
2022-06-13	7.7585 USD
2022-03-14	10.3681 USD
2022-03-11	7.0069 USD
2021-12-13	8.1120 USD
2021-09-13	7.8361 USD
2021-06-14	10.6534 USD
2021-06-11	7.2300 USD
2021-03-11	8.2067 USD
2020-12-14	10.5286 USD
2020-12-11	7.1218 USD
2020-09-14	11.4750 USD
2020-09-11	7.6819 USD
2020-06-09	7.3516 USD
2020-03-11	6.9787 USD
2019-12-11	5.0509 USD
2019-09-11	5.2055 USD
2019-06-13	7.2950 USD
2019-03-13	7.5016 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.