Gilead Sciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 67.565 | 67.950 | 67.330 | 67.691 | 62.783 | 37,116 |
| 2024-05-14 | 67.565 | 68.300 | 67.070 | 67.410 | 62.522 | 5,958 |
| 2024-05-13 | 66.130 | 67.390 | 66.130 | 67.150 | 62.281 | 10,122 |
| 2024-05-10 | 65.110 | 66.187 | 64.500 | 65.915 | 61.135 | 5,991 |
| 2024-05-09 | 65.200 | 65.200 | 64.647 | 64.800 | 60.101 | 5,320 |
| 2024-05-08 | 65.350 | 65.600 | 64.909 | 65.000 | 60.287 | 6,453 |
| 2024-05-07 | 65.415 | 66.107 | 65.215 | 65.810 | 61.038 | 7,824 |
| 2024-05-03 | 65.270 | 65.510 | 64.380 | 64.560 | 59.879 | 7,077 |
| 2024-05-02 | 65.280 | 65.750 | 64.910 | 65.330 | 60.593 | 10,534 |
| 2024-05-01 | 65.505 | 65.765 | 65.000 | 65.008 | 60.294 | 1,950 |
| 2024-04-30 | 65.580 | 65.580 | 64.840 | 65.170 | 60.444 | 5,392 |
| 2024-04-29 | 65.700 | 66.850 | 65.180 | 66.230 | 61.428 | 4,895 |
| 2024-04-26 | 65.490 | 65.890 | 64.742 | 65.573 | 60.818 | 7,676 |
| 2024-04-25 | 67.005 | 67.740 | 65.280 | 65.480 | 60.732 | 7,710 |
| 2024-04-24 | 67.060 | 67.158 | 66.367 | 66.951 | 62.096 | 19,024 |
| 2024-04-23 | 66.920 | 67.650 | 66.910 | 67.310 | 62.429 | 4,773 |
| 2024-04-22 | 66.915 | 67.529 | 66.780 | 67.510 | 62.615 | 3,771 |
| 2024-04-19 | 66.236 | 66.689 | 66.236 | 66.360 | 61.548 | 10,674 |
| 2024-04-18 | 67.005 | 67.060 | 65.900 | 66.040 | 61.251 | 6,347 |
| 2024-04-17 | 67.360 | 67.540 | 66.950 | 67.260 | 62.383 | 5,371 |
| 2024-04-16 | 67.745 | 67.800 | 67.210 | 67.600 | 62.698 | 2,433 |
| 2024-04-15 | 67.950 | 68.450 | 67.860 | 67.860 | 62.940 | 10,483 |
| 2024-04-12 | 68.480 | 68.480 | 67.670 | 67.820 | 62.902 | 7,647 |
| 2024-04-11 | 68.315 | 68.960 | 68.315 | 68.960 | 63.960 | 3,505 |
| 2024-04-10 | 69.785 | 69.940 | 68.147 | 68.270 | 63.320 | 6,355 |
| 2024-04-09 | 69.500 | 69.700 | 69.110 | 69.588 | 64.542 | 9,494 |
| 2024-04-08 | 69.250 | 69.500 | 69.050 | 69.395 | 64.363 | 8,072 |
| 2024-04-05 | 69.760 | 69.980 | 68.550 | 69.780 | 64.720 | 10,106 |
| 2024-04-04 | 71.005 | 71.370 | 70.385 | 70.385 | 65.281 | 7,522 |
| 2024-04-03 | 72.090 | 72.090 | 71.319 | 71.319 | 66.147 | 3,545 |
| 2024-04-02 | 72.845 | 72.845 | 71.921 | 71.990 | 66.770 | 5,444 |
| 2024-03-28 | 73.333 | 73.740 | 73.333 | 73.500 | 68.170 | 4,224 |
| 2024-03-27 | 72.840 | 72.922 | 72.600 | 72.660 | 67.391 | 6,166 |
| 2024-03-26 | 72.580 | 72.580 | 72.134 | 72.320 | 67.076 | 12,894 |
| 2024-03-25 | 72.870 | 72.870 | 72.430 | 72.603 | 67.338 | 4,123 |
| 2024-03-22 | 73.195 | 73.195 | 72.715 | 72.791 | 67.513 | 7,398 |
| 2024-03-21 | 73.850 | 74.234 | 73.450 | 73.535 | 68.203 | 8,282 |
| 2024-03-20 | 73.600 | 73.920 | 72.870 | 73.740 | 68.393 | 974,542 |
| 2024-03-19 | 73.530 | 73.767 | 73.207 | 73.560 | 68.226 | 978,880 |
| 2024-03-18 | 74.070 | 74.070 | 73.310 | 73.545 | 68.212 | 5,838 |
| 2024-03-15 | 74.404 | 74.404 | 73.328 | 73.815 | 68.463 | 8,449 |
| 2024-03-14 | 74.750 | 74.870 | 74.083 | 74.195 | 68.815 | 9,346 |
| 2024-03-13 | 75.360 | 76.140 | 74.980 | 76.122 | 69.888 | 4,132 |
| 2024-03-12 | 75.320 | 75.320 | 74.280 | 74.985 | 68.844 | 704,719 |
| 2024-03-11 | 75.220 | 76.072 | 74.880 | 75.449 | 69.270 | 21,112 |
| 2024-03-08 | 73.670 | 75.010 | 73.670 | 74.985 | 68.844 | 4,310 |
| 2024-03-07 | 72.692 | 73.590 | 72.692 | 73.580 | 67.554 | 5,273 |
| 2024-03-06 | 72.920 | 73.230 | 72.510 | 72.630 | 66.682 | 3,636 |
| 2024-03-05 | 72.178 | 72.910 | 72.178 | 72.773 | 66.813 | 1,741 |
| 2024-03-04 | 72.600 | 72.650 | 72.110 | 72.200 | 66.287 | 7,713 |
| 2024-03-01 | 72.165 | 72.657 | 72.165 | 72.455 | 66.521 | 5,058 |
| 2024-02-29 | 72.770 | 72.860 | 71.960 | 72.450 | 66.517 | 2,644 |
| 2024-02-28 | 73.170 | 73.225 | 72.800 | 72.830 | 66.866 | 4,704 |
| 2024-02-27 | 73.000 | 73.080 | 72.632 | 73.010 | 67.031 | 10,274 |
| 2024-02-26 | 73.700 | 73.832 | 72.870 | 72.990 | 67.013 | 5,418 |
| 2024-02-23 | 73.130 | 74.205 | 73.130 | 73.480 | 67.463 | 6,087 |
| 2024-02-22 | 72.620 | 72.620 | 71.832 | 72.600 | 66.655 | 4,460 |
| 2024-02-21 | 72.650 | 73.276 | 72.650 | 72.915 | 66.944 | 10,196 |
| 2024-02-20 | 71.450 | 72.617 | 71.450 | 71.939 | 66.047 | 23,682 |
| 2024-02-16 | 73.220 | 73.370 | 71.390 | 71.910 | 66.021 | 13,708 |
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.