Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 85.560 | 86.310 | 85.560 | 86.230 | 81.784 | 128 |
| 2024-11-21 | 84.750 | 85.060 | 83.850 | 85.060 | 80.674 | 443 |
| 2024-11-20 | 82.740 | 84.470 | 82.740 | 84.470 | 80.114 | 2,271 |
| 2024-11-19 | 83.560 | 83.730 | 81.290 | 83.690 | 79.375 | 2,124 |
| 2024-11-18 | 82.800 | 84.000 | 82.800 | 83.680 | 79.365 | 2,906 |
| 2024-11-15 | 87.090 | 87.290 | 84.780 | 85.330 | 80.930 | 2,416 |
| 2024-11-14 | 87.680 | 88.780 | 86.530 | 87.340 | 82.836 | 1,813 |
| 2024-11-13 | 88.860 | 89.000 | 87.680 | 87.680 | 83.159 | 1,059 |
| 2024-11-12 | 91.150 | 92.340 | 90.530 | 90.810 | 86.127 | 734 |
| 2024-11-11 | 90.990 | 92.800 | 90.370 | 92.340 | 87.579 | 2,310 |
| 2024-11-08 | 90.740 | 90.740 | 88.740 | 89.970 | 85.331 | 7,428 |
| 2024-11-07 | 86.850 | 90.950 | 86.600 | 89.940 | 85.302 | 5,881 |
| 2024-11-06 | 84.000 | 86.470 | 83.700 | 85.310 | 80.911 | 7,229 |
| 2024-11-05 | 82.380 | 83.970 | 81.410 | 82.360 | 78.113 | 4,598 |
| 2024-11-04 | 82.300 | 83.200 | 81.220 | 83.090 | 78.806 | 2,184 |
| 2024-11-01 | 81.870 | 82.380 | 81.040 | 82.380 | 78.132 | 1,437 |
| 2024-10-31 | 80.870 | 81.960 | 80.570 | 81.950 | 77.724 | 1,024 |
| 2024-10-30 | 81.130 | 81.510 | 80.490 | 81.120 | 76.937 | 1,477 |
| 2024-10-29 | 81.840 | 82.130 | 80.490 | 81.290 | 77.098 | 333 |
| 2024-10-28 | 82.460 | 82.610 | 81.890 | 82.080 | 77.848 | 635 |
| 2024-10-25 | 81.680 | 82.660 | 81.370 | 82.240 | 77.999 | 978 |
| 2024-10-24 | 80.680 | 82.460 | 80.200 | 82.240 | 77.999 | 536 |
| 2024-10-23 | 81.610 | 81.890 | 81.180 | 81.180 | 76.994 | 1,927 |
| 2024-10-22 | 79.750 | 80.360 | 79.400 | 80.360 | 76.216 | 153 |
| 2024-10-21 | 79.800 | 80.350 | 79.410 | 79.470 | 75.372 | 2,016 |
| 2024-10-18 | 80.450 | 80.500 | 78.800 | 80.170 | 76.036 | 1,600 |
| 2024-10-17 | 79.970 | 80.680 | 79.490 | 80.670 | 76.510 | 11,929 |
| 2024-10-16 | 78.280 | 79.240 | 78.280 | 79.210 | 75.126 | 1,251 |
| 2024-10-15 | 78.180 | 79.120 | 77.720 | 78.960 | 74.888 | 942 |
| 2024-10-14 | 77.660 | 77.760 | 76.930 | 77.760 | 73.750 | 1,139 |
| 2024-10-11 | 77.370 | 77.890 | 76.930 | 77.010 | 73.039 | 2,565 |
| 2024-10-10 | 78.800 | 78.800 | 77.780 | 78.070 | 74.044 | 1,842 |
| 2024-10-09 | 77.800 | 79.210 | 77.160 | 79.210 | 75.126 | 4,899 |
| 2024-10-08 | 76.420 | 77.240 | 76.420 | 77.240 | 73.257 | 236 |
| 2024-10-07 | 77.090 | 78.240 | 76.880 | 77.720 | 73.712 | 1,786 |
| 2024-10-04 | 76.370 | 77.250 | 76.250 | 76.750 | 72.792 | 1,122 |
| 2024-10-03 | 76.700 | 76.850 | 76.330 | 76.540 | 72.593 | 1,066 |
| 2024-10-02 | 75.990 | 76.900 | 75.220 | 76.900 | 72.935 | 5,522 |
| 2024-10-01 | 75.390 | 75.600 | 75.080 | 75.120 | 71.246 | 352 |
| 2024-09-30 | 74.970 | 75.340 | 74.070 | 75.110 | 71.237 | 2,006 |
| 2024-09-27 | 73.680 | 75.350 | 73.670 | 75.350 | 71.465 | 822 |
| 2024-09-26 | 74.040 | 74.190 | 73.510 | 73.920 | 70.108 | 763 |
| 2024-09-25 | 74.730 | 74.950 | 74.520 | 74.950 | 71.085 | 274 |
| 2024-09-24 | 75.600 | 75.600 | 74.710 | 75.250 | 71.370 | 1,380 |
| 2024-09-23 | 75.140 | 76.090 | 74.310 | 75.200 | 71.322 | 2,196 |
| 2024-09-20 | 74.610 | 75.150 | 74.600 | 74.810 | 70.952 | 788 |
| 2024-09-19 | 75.090 | 76.040 | 75.090 | 75.390 | 71.503 | 1,176 |
| 2024-09-18 | 74.750 | 75.240 | 74.460 | 75.240 | 71.360 | 1,735 |
| 2024-09-17 | 74.500 | 74.810 | 74.300 | 74.810 | 70.952 | 2,391 |
| 2024-09-16 | 74.670 | 74.830 | 73.810 | 74.560 | 70.715 | 878 |
| 2024-09-13 | 74.390 | 74.850 | 73.900 | 74.640 | 70.791 | 620 |
| 2024-09-12 | 72.890 | 76.250 | 72.890 | 74.130 | 69.672 | 1,711 |
| 2024-09-11 | 73.300 | 73.600 | 72.500 | 72.620 | 68.253 | 1,711 |
| 2024-09-10 | 72.030 | 73.170 | 71.680 | 72.910 | 68.525 | 386 |
| 2024-09-09 | 71.380 | 71.840 | 70.980 | 71.840 | 67.520 | 570 |
| 2024-09-06 | 70.350 | 71.330 | 70.350 | 70.970 | 66.702 | 941 |
| 2024-09-05 | 71.200 | 71.570 | 70.350 | 70.350 | 66.119 | 684 |
| 2024-09-04 | 72.060 | 72.090 | 71.730 | 71.730 | 67.416 | 461 |
| 2024-09-03 | 71.310 | 72.650 | 71.190 | 72.320 | 67.971 | 2,198 |
| 2024-09-02 | 71.690 | 71.690 | 70.390 | 70.390 | 66.157 | 395 |
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.