Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	74.850	75.990	74.000	74.040	67.348	12,231
2023-11-15	74.750	75.347	74.142	75.347	68.537	54,152
2023-11-14	75.100	75.660	74.940	74.940	68.167	4,514
2023-11-13	75.680	75.680	74.603	74.670	67.921	3,534
2023-11-10	74.880	75.890	74.880	75.710	68.867	3,689
2023-11-09	77.530	77.530	74.832	74.890	68.122	6,794
2023-11-08	79.630	80.610	75.241	77.661	70.642	615,486
2023-11-07	80.870	81.220	80.475	80.559	73.278	4,177
2023-11-06	81.530	81.980	80.780	80.780	73.479	159,528
2023-11-03	81.740	82.540	78.750	82.190	74.762	3,209
2023-11-02	79.684	81.200	79.684	81.069	73.742	5,587
2023-11-01	78.830	80.200	78.830	80.200	72.952	4,081
2023-10-31	77.660	78.500	77.630	78.500	71.405	1,616
2023-10-30	76.920	77.900	76.920	77.850	70.814	3,370
2023-10-27	78.590	78.590	76.864	76.994	70.035	7,988
2023-10-26	78.090	78.949	77.740	78.498	71.403	6,464
2023-10-25	77.830	78.470	77.550	78.168	71.103	4,513
2023-10-24	77.840	78.508	77.350	77.950	70.905	3,268
2023-10-23	77.690	77.960	77.200	77.690	70.668	14,524
2023-10-20	78.160	79.070	78.110	78.390	71.305	44,156
2023-10-19	79.760	79.790	78.350	78.850	71.724	10,998
2023-10-18	80.260	80.460	79.650	79.880	72.661	10,878
2023-10-17	79.040	80.960	78.650	80.000	72.770	5,127
2023-10-16	77.740	79.359	77.710	79.090	71.942	5,352
2023-10-13	76.850	77.830	76.760	77.705	70.682	5,903
2023-10-12	77.000	77.080	76.350	76.460	69.550	1,191
2023-10-11	76.022	77.000	76.022	76.750	69.813	1,906
2023-10-10	75.040	76.432	74.828	75.935	69.072	4,166
2023-10-09	74.620	75.310	74.260	75.300	68.494	859
2023-10-06	74.690	74.990	74.088	74.790	68.031	6,466
2023-10-05	74.640	74.998	74.316	74.510	67.776	3,677
2023-10-04	73.442	74.110	73.442	74.080	67.385	3,774
2023-10-03	73.725	73.725	72.881	73.301	66.676	1,641
2023-10-02	75.000	75.000	73.181	73.600	66.948	89,279
2023-09-29	75.570	75.650	74.710	74.750	67.994	3,752
2023-09-28	75.490	75.972	75.220	75.475	68.654	3,949
2023-09-27	75.490	75.970	75.140	75.270	68.467	18,763
2023-09-26	75.570	76.236	75.570	75.705	68.863	2,186
2023-09-25	74.760	74.760	74.590	74.760	68.003	2,866
2023-09-22	75.600	75.600	74.620	75.240	68.440	12,747
2023-09-21	75.740	76.080	75.503	75.720	68.877	1,935
2023-09-20	75.986	76.277	75.986	76.008	69.138	626
2023-09-19	75.470	75.994	75.348	75.805	68.954	3,208
2023-09-18	75.950	76.055	75.200	75.741	68.896	1,533
2023-09-15	77.360	77.360	76.012	76.111	69.232	5,803
2023-09-14	76.790	77.628	76.790	77.625	70.609	2,005
2023-09-13	77.140	77.452	76.957	77.452	69.770	2,205
2023-09-12	76.952	76.952	76.387	76.932	69.301	2,108
2023-09-11	76.050	76.965	76.030	76.915	69.286	4,203
2023-09-08	75.720	76.559	75.720	75.720	68.210	6,527
2023-09-07	74.200	74.620	73.848	74.298	66.929	2,176
2023-09-06	74.810	75.025	73.360	73.690	66.381	8,241
2023-09-05	76.050	76.734	75.648	75.648	68.145	2,539
2023-09-01	76.565	77.320	76.565	76.728	69.118	1,737
2023-08-31	77.150	77.150	76.585	76.751	69.138	3,073
2023-08-30	78.410	78.419	77.850	77.920	70.191	2,233
2023-08-29	77.200	77.564	77.200	77.440	69.759	254,590
2023-08-25	76.450	77.070	76.230	77.043	69.401	193,056
2023-08-24	76.920	78.119	76.539	76.539	68.947	89,277
2023-08-23	77.150	78.375	77.150	77.430	69.750	5,737

← NewerPage 13 of 21 · 1,236 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.