Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	75.960	75.960	74.240	74.300	68.370	2,501
2023-12-13	75.000	75.800	75.000	75.400	68.781	749
2023-12-12	74.820	75.040	74.300	75.040	68.453	1,092
2023-12-11	73.420	75.000	73.200	74.240	67.723	8,643
2023-12-08	72.620	72.940	72.240	72.940	66.537	398
2023-12-07	73.380	73.820	72.720	72.920	66.519	6,724
2023-12-06	73.200	74.140	73.200	73.820	67.340	638
2023-12-05	72.360	72.700	72.020	72.680	66.300	732
2023-12-04	71.360	71.960	71.300	71.960	65.643	1,356
2023-12-01	70.460	70.780	70.200	70.640	64.439	439
2023-11-30	68.500	70.080	68.480	69.860	63.727	586
2023-11-29	68.000	68.460	67.800	68.460	62.450	994
2023-11-28	68.400	68.440	68.000	68.060	62.085	581
2023-11-27	68.800	68.920	68.420	68.480	62.469	2,869
2023-11-24	69.340	69.880	68.880	69.020	62.961	1,750
2023-11-23	69.460	69.460	69.000	69.000	62.943	44
2023-11-22	68.540	69.120	68.540	69.120	63.052	257
2023-11-21	69.180	69.420	68.460	68.640	62.615	705
2023-11-20	69.000	69.480	68.680	69.160	63.089	1,031
2023-11-17	68.760	68.860	68.500	68.780	62.742	2,193
2023-11-16	69.440	69.800	68.480	68.560	62.542	3,350
2023-11-15	68.900	69.360	68.560	69.100	63.034	2,613
2023-11-14	70.140	70.140	69.480	69.480	63.381	3,854
2023-11-13	70.700	70.700	69.820	69.980	63.837	448
2023-11-10	70.220	70.860	70.200	70.440	64.257	193
2023-11-09	72.500	72.600	70.160	70.160	64.001	1,337
2023-11-08	74.800	74.800	71.060	72.340	65.990	11,343
2023-11-07	75.940	76.020	75.460	75.800	69.146	383
2023-11-06	75.860	76.300	75.760	75.780	69.128	573
2023-11-03	76.880	76.900	76.400	76.820	70.076	1,482
2023-11-02	75.100	76.220	74.860	76.220	69.529	1,376
2023-11-01	74.500	75.540	74.200	75.540	68.909	934
2023-10-31	72.880	73.560	72.700	73.560	67.103	2,093
2023-10-30	72.620	73.360	72.200	73.160	66.738	1,257
2023-10-27	74.000	74.600	72.920	72.920	66.519	723
2023-10-26	73.420	74.740	73.420	74.740	68.179	314
2023-10-25	73.640	74.240	73.220	74.040	67.541	515
2023-10-24	72.660	73.940	72.620	73.940	67.449	346
2023-10-23	73.400	73.640	72.840	73.060	66.647	962
2023-10-20	74.960	74.960	73.840	74.360	67.832	1,223
2023-10-19	75.400	75.520	74.200	74.680	68.124	1,339
2023-10-18	75.700	76.300	75.620	75.740	69.091	722
2023-10-17	75.000	75.620	74.600	74.640	68.088	943
2023-10-16	73.980	74.560	73.200	74.420	67.887	2,505
2023-10-13	72.660	73.620	72.080	73.620	67.157	2,121
2023-10-12	72.320	73.000	71.920	72.540	66.172	3,870
2023-10-11	71.560	72.140	71.380	72.140	65.807	4,586
2023-10-10	71.280	71.680	70.840	71.680	65.388	27
2023-10-09	70.760	71.060	70.460	70.940	64.713	1,028
2023-10-06	70.720	70.800	70.600	70.800	64.585	2,206
2023-10-05	71.100	71.200	70.800	70.880	64.658	203
2023-10-04	69.960	70.180	69.780	70.020	63.873	688
2023-10-03	70.680	70.680	69.820	69.920	63.782	266
2023-10-02	71.160	71.300	70.460	70.900	64.676	465
2023-09-29	71.260	71.460	71.020	71.360	65.096	379
2023-09-28	71.920	72.000	71.560	71.820	65.515	655
2023-09-27	70.660	72.140	70.660	72.080	65.753	2,982
2023-09-26	70.060	71.620	70.060	71.420	65.151	396
2023-09-25	70.320	70.720	70.120	70.480	64.293	705
2023-09-22	70.700	70.880	70.080	70.620	64.421	366

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.