Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	71.120	71.220	71.080	71.080	64.840	544
2023-09-20	70.900	71.060	70.900	70.940	64.713	61
2023-09-19	70.860	70.860	70.260	70.720	64.512	3,058
2023-09-18	71.120	71.420	70.700	70.780	64.567	504
2023-09-15	73.100	73.100	71.340	71.340	65.078	1,773
2023-09-14	71.680	72.580	71.420	72.580	66.209	1,058
2023-09-13	71.520	72.140	71.400	72.120	65.194	1,457
2023-09-12	71.500	72.020	71.260	71.540	64.669	2,406
2023-09-11	71.160	71.580	70.600	71.580	64.705	568
2023-09-08	69.180	71.220	68.820	71.100	64.272	1,671
2023-09-07	69.180	69.760	68.500	69.180	62.536	1,220
2023-09-06	69.320	70.140	68.680	68.680	62.084	797
2023-09-05	70.980	71.480	70.980	71.020	64.199	1,806
2023-09-04	71.500	71.500	70.220	70.300	63.548	1,613
2023-09-01	70.540	71.400	70.460	71.000	64.181	1,269
2023-08-31	71.240	71.700	70.660	70.660	63.874	1,015
2023-08-30	71.760	72.040	71.200	71.200	64.362	603
2023-08-29	71.160	71.600	71.140	71.240	64.398	443
2023-08-28	70.740	71.480	70.740	71.040	64.217	955
2023-08-25	70.640	71.400	70.500	71.400	64.543	1,185
2023-08-24	71.040	71.760	70.700	71.040	64.217	6,494
2023-08-23	70.460	72.800	70.460	71.240	64.398	2,274
2023-08-22	69.580	70.460	69.400	70.460	63.693	314
2023-08-21	69.820	70.040	69.240	69.640	62.952	715
2023-08-18	70.400	71.000	69.960	69.960	63.241	1,396
2023-08-17	71.220	71.220	71.220	71.220	64.380	6
2023-08-16	72.740	73.360	72.260	73.360	66.315	1,207
2023-08-15	73.320	73.380	72.320	73.260	66.224	309
2023-08-14	72.740	73.480	72.700	73.180	66.152	4,095
2023-08-11	72.220	72.900	72.220	72.620	65.646	1,036
2023-08-10	72.600	73.360	72.440	73.360	66.315	2,108
2023-08-09	72.600	74.000	71.900	73.500	66.441	3,072
2023-08-08	73.240	73.880	72.020	72.300	65.356	5,004
2023-08-07	71.800	72.600	71.020	72.600	65.628	2,949
2023-08-04	69.020	71.740	68.040	71.740	64.850	5,600
2023-08-03	69.240	69.600	68.740	68.780	62.174	846
2023-08-02	68.860	69.600	68.500	69.600	62.916	755
2023-08-01	69.260	69.400	68.620	68.620	62.030	803
2023-07-31	69.680	69.700	68.980	68.980	62.355	703
2023-07-28	69.640	69.920	69.500	69.920	63.205	369
2023-07-27	69.460	70.760	68.960	70.460	63.693	875
2023-07-26	69.880	69.880	69.360	69.360	62.699	430
2023-07-25	70.200	70.460	70.100	70.100	63.368	751
2023-07-24	71.900	72.240	69.360	69.360	62.699	2,088
2023-07-21	71.900	72.640	71.700	72.480	65.519	1,200
2023-07-20	70.620	72.400	70.500	72.400	65.447	533
2023-07-19	69.560	70.560	69.220	70.320	63.566	961
2023-07-18	68.620	70.240	68.200	70.240	63.494	3,054
2023-07-17	68.580	68.740	68.340	68.560	61.976	1,244
2023-07-14	68.200	68.820	67.780	68.820	62.211	1,086
2023-07-13	68.620	69.000	68.060	68.520	61.939	2,418
2023-07-12	69.340	69.420	68.760	69.240	62.590	570
2023-07-11	68.900	69.200	68.180	68.800	62.192	1,058
2023-07-10	68.080	68.900	66.920	68.880	62.265	3,328
2023-07-07	69.680	69.680	68.400	68.400	61.831	3,829
2023-07-06	70.940	71.120	70.000	70.100	63.368	3,269
2023-07-05	70.380	71.180	69.920	71.180	64.344	995
2023-07-04	70.160	70.620	69.500	69.500	62.825	1,281
2023-07-03	70.240	70.520	69.400	69.980	63.259	12,959
2023-06-30	70.180	70.480	69.620	70.220	63.476	830

← NewerPage 14 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.