Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 71.850 | 71.980 | 71.100 | 71.290 | 67.003 | 1,426 |
| 2024-08-29 | 70.610 | 71.740 | 70.610 | 71.620 | 67.313 | 228 |
| 2024-08-28 | 68.940 | 71.310 | 68.910 | 70.680 | 66.429 | 1,393 |
| 2024-08-27 | 68.560 | 69.240 | 68.560 | 69.050 | 64.897 | 368 |
| 2024-08-26 | 68.460 | 69.200 | 68.420 | 68.620 | 64.493 | 758 |
| 2024-08-23 | 68.360 | 68.860 | 68.000 | 68.860 | 64.719 | 1,086 |
| 2024-08-22 | 67.300 | 68.370 | 67.290 | 68.270 | 64.164 | 1,480 |
| 2024-08-21 | 67.180 | 67.690 | 67.030 | 67.530 | 63.469 | 1,415 |
| 2024-08-20 | 67.140 | 67.190 | 66.880 | 67.070 | 63.037 | 713 |
| 2024-08-19 | 66.690 | 67.280 | 66.480 | 67.280 | 63.234 | 655 |
| 2024-08-16 | 67.470 | 67.930 | 66.590 | 66.950 | 62.924 | 3,087 |
| 2024-08-15 | 67.290 | 68.170 | 67.280 | 67.730 | 63.657 | 654 |
| 2024-08-14 | 67.120 | 67.420 | 66.280 | 67.070 | 63.037 | 1,649 |
| 2024-08-13 | 66.860 | 67.500 | 66.770 | 67.480 | 63.422 | 123 |
| 2024-08-12 | 67.080 | 67.470 | 66.750 | 66.800 | 62.783 | 851 |
| 2024-08-09 | 68.850 | 70.150 | 67.100 | 67.390 | 63.337 | 2,135 |
| 2024-08-08 | 67.650 | 69.150 | 67.310 | 69.150 | 64.991 | 655 |
| 2024-08-07 | 68.210 | 68.760 | 67.860 | 68.590 | 64.465 | 705 |
| 2024-08-06 | 68.120 | 68.920 | 67.250 | 68.580 | 64.456 | 4,019 |
| 2024-08-05 | 68.500 | 72.050 | 67.850 | 68.420 | 64.305 | 10,581 |
| 2024-08-02 | 70.540 | 71.650 | 69.430 | 69.430 | 65.255 | 3,120 |
| 2024-08-01 | 70.360 | 71.320 | 69.900 | 71.000 | 66.730 | 901 |
| 2024-07-31 | 72.070 | 72.520 | 70.980 | 71.670 | 67.360 | 4,022 |
| 2024-07-30 | 71.620 | 72.210 | 71.300 | 71.710 | 67.397 | 659 |
| 2024-07-29 | 71.150 | 71.700 | 70.930 | 71.700 | 67.388 | 1,247 |
| 2024-07-26 | 70.750 | 71.810 | 70.000 | 71.180 | 66.899 | 2,259 |
| 2024-07-25 | 68.020 | 71.230 | 67.710 | 69.680 | 65.490 | 4,837 |
| 2024-07-24 | 65.460 | 66.700 | 64.880 | 66.680 | 62.670 | 1,079 |
| 2024-07-23 | 66.630 | 66.630 | 65.410 | 65.410 | 61.476 | 491 |
| 2024-07-22 | 66.830 | 67.180 | 66.300 | 66.800 | 62.783 | 1,754 |
| 2024-07-19 | 67.600 | 68.120 | 66.280 | 66.370 | 62.379 | 882 |
| 2024-07-18 | 66.990 | 68.690 | 66.570 | 68.690 | 64.559 | 2,598 |
| 2024-07-17 | 65.760 | 67.520 | 65.470 | 65.990 | 62.021 | 1,367 |
| 2024-07-16 | 65.130 | 66.210 | 64.730 | 66.000 | 62.031 | 1,509 |
| 2024-07-15 | 64.350 | 65.190 | 63.270 | 65.060 | 61.147 | 2,804 |
| 2024-07-12 | 64.440 | 64.750 | 64.380 | 64.590 | 60.706 | 158 |
| 2024-07-11 | 63.390 | 64.410 | 62.670 | 64.410 | 60.537 | 654 |
| 2024-07-10 | 62.710 | 63.390 | 62.490 | 62.860 | 59.080 | 1,323 |
| 2024-07-09 | 62.510 | 62.890 | 61.420 | 62.130 | 58.394 | 1,827 |
| 2024-07-08 | 63.700 | 63.900 | 62.120 | 62.120 | 58.384 | 10,206 |
| 2024-07-05 | 61.460 | 61.600 | 61.090 | 61.550 | 57.849 | 292 |
| 2024-07-04 | 61.510 | 61.920 | 61.000 | 61.690 | 57.980 | 1,008 |
| 2024-07-03 | 63.490 | 63.610 | 61.640 | 62.090 | 58.356 | 2,175 |
| 2024-07-02 | 64.070 | 64.310 | 63.420 | 63.700 | 59.869 | 585 |
| 2024-07-01 | 63.660 | 64.950 | 63.510 | 64.310 | 60.443 | 827 |
| 2024-06-28 | 64.300 | 64.420 | 64.020 | 64.130 | 60.273 | 247 |
| 2024-06-27 | 64.870 | 64.980 | 64.080 | 64.750 | 60.856 | 507 |
| 2024-06-26 | 64.920 | 65.480 | 64.480 | 65.210 | 61.288 | 4,930 |
| 2024-06-25 | 66.000 | 66.460 | 65.400 | 65.850 | 61.890 | 1,368 |
| 2024-06-24 | 66.120 | 66.850 | 65.790 | 66.440 | 62.444 | 1,327 |
| 2024-06-21 | 64.250 | 69.000 | 64.250 | 65.320 | 61.392 | 7,119 |
| 2024-06-20 | 58.750 | 63.510 | 58.750 | 63.310 | 59.503 | 3,185 |
| 2024-06-19 | 59.060 | 59.700 | 58.000 | 59.580 | 55.997 | 473 |
| 2024-06-18 | 60.100 | 60.370 | 58.880 | 58.910 | 55.367 | 1,327 |
| 2024-06-17 | 60.940 | 60.940 | 59.890 | 60.200 | 56.580 | 450 |
| 2024-06-14 | 58.610 | 60.980 | 58.440 | 60.400 | 56.768 | 1,904 |
| 2024-06-13 | 59.270 | 59.500 | 59.010 | 59.200 | 55.010 | 1,870 |
| 2024-06-12 | 60.420 | 60.960 | 59.130 | 59.150 | 54.964 | 373 |
| 2024-06-11 | 60.450 | 60.600 | 60.030 | 60.030 | 55.781 | 2,617 |
| 2024-06-10 | 59.950 | 60.260 | 59.700 | 59.880 | 55.642 | 638 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7294 USD |
| 2026-06-15 | 0.7294 USD |
| 2026-03-13 | 0.7294 USD |
| 2025-12-15 | 0.7027 USD |
| 2025-09-15 | 0.7027 USD |
| 2025-06-13 | 0.7027 USD |
| 2025-03-14 | 0.7027 USD |
| 2024-12-13 | 0.6849 USD |
| 2024-09-13 | 0.6849 USD |
| 2024-06-14 | 0.6849 USD |
| 2024-03-14 | 0.6849 USD |
| 2023-12-14 | 0.6671 USD |
| 2023-09-14 | 0.6671 USD |
| 2023-06-14 | 0.6671 USD |
| 2023-03-14 | 0.6671 USD |
| 2022-12-14 | 0.6493 USD |
| 2022-09-14 | 0.6493 USD |
| 2022-06-14 | 0.6493 USD |
| 2022-03-14 | 0.6493 USD |
| 2021-12-14 | 0.6316 USD |
| 2021-09-14 | 0.6316 USD |
| 2021-06-14 | 0.6316 USD |
| 2021-03-12 | 0.6316 USD |
| 2020-12-14 | 0.6049 USD |
| 2020-09-14 | 0.6049 USD |
| 2020-06-11 | 0.6049 USD |
| 2020-03-12 | 0.6049 USD |
| 2019-12-12 | 0.5604 USD |
| 2019-09-12 | 0.5604 USD |
| 2019-06-13 | 0.5604 USD |
| 2019-03-14 | 0.5604 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.