Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	73.475	73.475	72.830	73.310	67.306	6,140
2024-02-14	73.440	73.770	72.840	72.840	66.875	13,721
2024-02-13	74.600	74.760	72.985	73.440	67.426	5,395
2024-02-12	73.780	75.080	73.100	74.400	68.307	14,522
2024-02-09	73.800	74.004	72.970	73.010	67.031	7,755
2024-02-08	74.410	74.410	73.070	73.710	67.674	9,183
2024-02-07	76.448	76.448	73.970	74.800	68.674	16,897
2024-02-06	76.960	77.876	76.760	77.480	71.135	18,930
2024-02-05	76.940	76.960	76.000	76.960	70.658	8,222
2024-02-02	77.920	77.920	77.130	77.170	70.850	2,746
2024-02-01	78.200	78.550	77.440	78.388	71.969	1,691
2024-01-31	78.500	79.010	78.140	78.150	71.750	6,081
2024-01-30	78.890	78.890	77.980	78.545	72.113	11,898
2024-01-29	79.400	79.950	79.170	79.245	72.755	3,627
2024-01-26	80.120	80.410	79.420	79.682	73.157	5,758
2024-01-25	79.710	80.990	79.590	80.399	73.815	8,753
2024-01-24	79.760	79.838	78.580	79.010	72.540	11,630
2024-01-23	78.830	79.800	78.380	79.800	73.265	11,382
2024-01-22	80.860	80.860	77.700	78.560	72.127	35,241
2024-01-19	86.450	87.525	86.080	87.500	80.334	9,714
2024-01-18	86.280	86.280	85.330	86.280	79.214	4,755
2024-01-17	85.850	86.560	85.595	85.990	78.948	2,701
2024-01-16	85.890	86.043	85.330	85.390	78.397	9,543
2024-01-12	85.390	86.260	85.390	86.050	79.003	444,613
2024-01-11	84.830	84.870	84.120	84.870	77.920	2,962
2024-01-10	85.970	86.060	83.440	83.959	77.083	54,928
2024-01-09	83.950	85.785	83.300	85.650	78.636	148,912
2024-01-08	83.262	83.262	82.470	83.255	76.437	3,935
2024-01-05	84.010	84.420	83.505	83.890	77.020	2,731
2024-01-04	83.600	84.730	83.600	84.730	77.791	3,888
2024-01-03	83.640	84.180	83.030	83.665	76.813	8,980
2024-01-02	80.910	83.710	80.905	82.960	76.166	3,369
2023-12-29	81.260	81.260	80.758	80.758	74.145	2,216
2023-12-28	80.440	81.090	80.440	81.090	74.449	344
2023-12-27	79.970	80.420	79.892	80.420	73.834	790
2023-12-22	79.160	79.952	79.160	79.670	73.146	2,082
2023-12-21	78.890	79.400	78.544	78.770	72.319	2,658
2023-12-20	79.120	79.660	78.707	79.190	72.705	8,948
2023-12-19	79.440	80.000	79.340	79.590	73.072	5,676
2023-12-18	80.200	80.630	79.420	79.490	72.980	3,375
2023-12-15	81.740	81.850	80.190	80.280	73.706	700,694
2023-12-14	82.220	82.380	81.100	81.732	75.039	5,681
2023-12-13	80.930	81.790	80.930	81.140	73.807	4,143
2023-12-12	80.190	81.080	80.190	80.618	73.332	2,388
2023-12-11	79.600	80.580	79.600	80.118	72.877	2,007
2023-12-08	78.310	79.050	77.990	78.890	71.760	3,311
2023-12-07	79.280	79.740	77.861	78.090	71.032	6,157
2023-12-06	79.080	80.110	79.080	79.469	72.286	3,166
2023-12-05	78.290	79.060	77.830	79.060	71.915	3,101
2023-12-04	77.460	78.240	77.275	78.000	70.950	38,534
2023-12-01	76.620	77.340	76.303	77.260	70.277	2,023
2023-11-30	75.450	76.520	75.450	76.400	69.495	5,682
2023-11-29	74.740	75.420	74.740	74.970	68.194	1,232
2023-11-28	74.910	74.928	74.220	74.360	67.639	4,383
2023-11-27	75.350	75.440	74.580	74.580	67.840	1,803
2023-11-24	75.570	75.890	75.052	75.370	68.558	3,483
2023-11-22	74.985	75.490	74.985	75.490	68.667	5,786
2023-11-21	75.800	76.140	74.815	74.950	68.176	6,164
2023-11-20	75.270	76.034	75.110	75.500	68.676	3,788
2023-11-17	74.620	75.510	74.620	75.375	68.563	1,525

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.