Gilead Sciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 75.640 | 76.470 | 72.845 | 73.692 | 69.184 | 33,440 |
| 2024-08-08 | 73.780 | 75.660 | 73.780 | 75.430 | 70.816 | 14,130 |
| 2024-08-07 | 74.820 | 75.240 | 74.370 | 74.430 | 69.876 | 6,128 |
| 2024-08-06 | 74.615 | 75.410 | 74.468 | 75.050 | 70.459 | 1,751 |
| 2024-08-05 | 73.505 | 77.160 | 70.500 | 75.142 | 70.545 | 12,274 |
| 2024-08-02 | 76.070 | 78.200 | 75.565 | 75.975 | 71.327 | 12,874 |
| 2024-08-01 | 76.060 | 77.170 | 75.860 | 76.830 | 72.130 | 7,347 |
| 2024-07-31 | 78.080 | 78.080 | 76.991 | 77.060 | 72.346 | 6,076 |
| 2024-07-30 | 77.470 | 78.150 | 76.700 | 78.000 | 73.228 | 6,990 |
| 2024-07-29 | 77.450 | 77.940 | 76.830 | 77.720 | 72.965 | 663,173 |
| 2024-07-26 | 76.890 | 78.190 | 75.720 | 77.210 | 72.487 | 7,740 |
| 2024-07-25 | 73.490 | 77.330 | 73.490 | 76.010 | 71.360 | 20,517 |
| 2024-07-24 | 71.135 | 73.260 | 71.100 | 73.180 | 68.703 | 3,016 |
| 2024-07-23 | 72.150 | 72.150 | 70.795 | 71.485 | 67.112 | 2,744 |
| 2024-07-22 | 72.755 | 73.295 | 72.136 | 72.410 | 67.980 | 3,440 |
| 2024-07-19 | 73.550 | 73.690 | 71.960 | 72.589 | 68.148 | 12,686 |
| 2024-07-18 | 73.355 | 74.900 | 72.500 | 73.910 | 69.389 | 15,635 |
| 2024-07-17 | 72.010 | 73.960 | 72.010 | 72.520 | 68.084 | 15,363 |
| 2024-07-16 | 71.090 | 72.040 | 70.330 | 71.550 | 67.173 | 4,856 |
| 2024-07-15 | 70.310 | 71.200 | 70.310 | 71.020 | 66.675 | 9,820 |
| 2024-07-12 | 70.160 | 70.680 | 70.160 | 70.680 | 66.356 | 2,870 |
| 2024-07-11 | 68.745 | 70.260 | 68.130 | 70.178 | 65.884 | 8,073 |
| 2024-07-10 | 67.660 | 68.855 | 67.660 | 68.740 | 64.534 | 10,087 |
| 2024-07-09 | 67.635 | 67.880 | 66.440 | 67.435 | 63.310 | 5,268 |
| 2024-07-08 | 68.500 | 68.500 | 67.120 | 67.720 | 63.577 | 12,942 |
| 2024-07-05 | 66.280 | 66.880 | 66.040 | 66.551 | 62.480 | 13,153 |
| 2024-07-03 | 68.330 | 68.330 | 66.595 | 66.600 | 62.526 | 9,308 |
| 2024-07-02 | 68.460 | 68.460 | 67.590 | 68.155 | 63.986 | 14,040 |
| 2024-07-01 | 68.645 | 69.942 | 68.560 | 68.560 | 64.366 | 10,569 |
| 2024-06-28 | 68.790 | 68.950 | 68.530 | 68.690 | 64.488 | 6,932 |
| 2024-06-27 | 69.440 | 69.510 | 68.570 | 68.620 | 64.422 | 12,410 |
| 2024-06-26 | 69.445 | 70.201 | 68.930 | 69.381 | 65.136 | 7,872 |
| 2024-06-25 | 70.785 | 71.430 | 69.715 | 69.880 | 65.605 | 16,238 |
| 2024-06-24 | 70.730 | 72.050 | 70.730 | 71.260 | 66.901 | 18,247 |
| 2024-06-21 | 68.995 | 72.180 | 68.720 | 70.245 | 65.948 | 51,417 |
| 2024-06-20 | 64.925 | 69.470 | 64.925 | 68.050 | 63.887 | 63,095 |
| 2024-06-18 | 64.302 | 64.302 | 62.911 | 63.450 | 59.568 | 15,101 |
| 2024-06-17 | 64.845 | 64.845 | 64.017 | 64.721 | 60.761 | 3,939 |
| 2024-06-14 | 62.762 | 65.530 | 62.762 | 64.770 | 60.808 | 17,286 |
| 2024-06-13 | 64.480 | 64.490 | 63.686 | 63.770 | 59.146 | 14,695 |
| 2024-06-12 | 64.720 | 65.200 | 64.050 | 64.240 | 59.582 | 1,337,971 |
| 2024-06-11 | 64.740 | 64.740 | 64.310 | 64.580 | 59.897 | 4,413 |
| 2024-06-10 | 64.345 | 65.020 | 64.052 | 64.700 | 60.009 | 4,532 |
| 2024-06-07 | 63.805 | 64.840 | 63.600 | 64.740 | 60.046 | 11,107 |
| 2024-06-06 | 63.845 | 64.220 | 63.590 | 63.895 | 59.262 | 9,657 |
| 2024-06-05 | 64.211 | 64.211 | 63.340 | 64.069 | 59.423 | 2,519 |
| 2024-06-04 | 63.480 | 64.590 | 63.340 | 63.900 | 59.267 | 5,187 |
| 2024-06-03 | 64.375 | 64.840 | 63.180 | 63.550 | 58.942 | 6,659 |
| 2024-05-31 | 62.655 | 64.080 | 62.140 | 63.470 | 58.868 | 8,156 |
| 2024-05-30 | 63.355 | 64.270 | 63.126 | 64.210 | 59.554 | 4,201 |
| 2024-05-29 | 63.813 | 63.813 | 63.140 | 63.315 | 58.724 | 6,312 |
| 2024-05-28 | 65.570 | 65.570 | 63.895 | 63.925 | 59.290 | 149,040 |
| 2024-05-24 | 66.165 | 66.420 | 65.250 | 65.441 | 60.695 | 6,526 |
| 2024-05-23 | 67.560 | 67.560 | 66.020 | 66.185 | 61.386 | 6,217 |
| 2024-05-22 | 67.420 | 67.845 | 67.000 | 67.690 | 62.782 | 11,860 |
| 2024-05-21 | 67.880 | 67.880 | 66.840 | 67.130 | 62.262 | 8,478 |
| 2024-05-20 | 67.795 | 67.960 | 67.420 | 67.880 | 62.958 | 3,469 |
| 2024-05-17 | 67.880 | 67.930 | 67.210 | 67.720 | 62.810 | 1,297 |
| 2024-05-16 | 66.980 | 67.940 | 66.860 | 67.810 | 62.893 | 2,612 |
| 2024-05-15 | 67.565 | 67.950 | 67.330 | 67.691 | 62.783 | 37,116 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.8200 USD |
| 2026-06-12 | 0.8200 USD |
| 2026-03-12 | 0.8200 USD |
| 2025-12-12 | 0.7900 USD |
| 2025-09-12 | 0.7900 USD |
| 2025-06-12 | 0.7900 USD |
| 2025-03-13 | 0.7900 USD |
| 2024-12-12 | 0.7700 USD |
| 2024-09-12 | 0.7700 USD |
| 2024-06-14 | 0.7700 USD |
| 2024-03-14 | 0.7700 USD |
| 2023-12-14 | 0.7500 USD |
| 2023-09-14 | 0.7500 USD |
| 2023-06-14 | 0.7500 USD |
| 2023-03-14 | 0.7500 USD |
| 2022-12-14 | 0.7300 USD |
| 2022-09-14 | 0.7300 USD |
| 2022-06-14 | 0.7300 USD |
| 2022-03-14 | 0.7300 USD |
| 2021-12-14 | 0.7100 USD |
| 2021-09-14 | 0.7100 USD |
| 2021-06-14 | 0.7100 USD |
| 2021-03-12 | 0.7100 USD |
| 2020-12-14 | 0.6800 USD |
| 2020-09-14 | 0.6800 USD |
| 2020-06-11 | 0.6800 USD |
| 2020-03-12 | 0.6800 USD |
| 2019-12-12 | 0.6300 USD |
| 2019-09-12 | 0.6300 USD |
| 2019-06-13 | 0.6300 USD |
| 2019-03-14 | 0.6300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.