Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	75.940	76.487	75.450	76.382	68.806	38,537
2023-08-21	75.860	76.239	75.591	76.239	68.677	1,982
2023-08-18	76.565	76.565	75.700	76.000	68.462	1,802
2023-08-17	77.826	77.826	76.995	76.995	69.358	8,038
2023-08-16	79.440	80.358	78.560	78.560	70.768	1,639
2023-08-15	79.650	80.159	78.961	79.705	71.799	2,068
2023-08-14	79.900	80.338	79.631	79.638	71.739	429
2023-08-11	79.880	80.002	79.524	79.575	71.682	149,350
2023-08-10	80.110	80.990	79.980	79.980	72.047	1,011
2023-08-09	80.390	81.399	80.390	80.559	72.568	4,784
2023-08-08	80.310	80.748	78.937	79.318	71.450	202,467
2023-08-07	78.560	80.598	78.184	80.465	72.484	3,998
2023-08-04	77.330	80.040	77.330	79.500	71.615	11,919
2023-08-03	75.679	75.679	75.280	75.630	68.128	2,982
2023-08-02	75.482	76.271	75.482	75.482	67.995	53,258
2023-08-01	76.170	76.170	75.130	75.680	68.174	1,866
2023-07-31	76.766	76.766	76.020	76.160	68.606	9,489
2023-07-28	76.960	77.270	76.372	76.631	69.030	3,445
2023-07-27	77.170	78.088	76.845	76.845	69.223	2,415
2023-07-26	77.333	77.333	76.720	76.846	69.224	658
2023-07-25	77.790	77.945	76.882	77.529	69.839	2,986
2023-07-24	79.740	80.070	76.398	77.665	69.962	35,337
2023-07-21	80.200	80.848	80.040	80.788	72.775	2,119
2023-07-20	79.610	80.777	79.610	80.168	72.216	5,918
2023-07-19	78.370	79.570	78.100	79.336	71.467	5,989
2023-07-18	77.540	78.787	77.540	77.759	70.046	537,344
2023-07-17	77.300	77.428	76.600	77.385	69.709	2,172
2023-07-14	76.980	77.401	76.778	77.370	69.696	3,174
2023-07-13	76.470	77.280	76.390	76.619	69.020	536,773
2023-07-12	76.480	77.162	76.480	76.720	69.110	1,373,914
2023-07-11	75.580	76.126	75.580	75.760	68.246	3,821
2023-07-10	74.500	75.820	74.500	75.820	68.300	3,464
2023-07-07	75.770	75.770	74.945	75.175	67.719	4,219
2023-07-06	76.880	76.880	76.057	76.179	68.623	2,562
2023-07-05	76.580	77.330	76.160	77.180	69.525	27,618
2023-07-03	76.940	77.070	75.878	76.715	69.106	206,062
2023-06-30	76.517	76.900	76.517	76.865	69.241	6,843
2023-06-29	76.060	76.433	75.610	76.080	68.534	2,129
2023-06-28	75.933	75.933	75.304	75.933	68.401	4,092
2023-06-27	76.660	76.810	75.856	76.270	68.705	10,594
2023-06-26	76.970	76.970	74.976	76.300	68.732	3,974
2023-06-23	77.840	78.340	77.332	77.680	69.975	5,227
2023-06-22	77.487	78.048	77.487	77.980	70.245	141,264
2023-06-21	77.870	78.387	76.992	78.169	70.416	4,213
2023-06-20	78.740	79.020	78.042	78.210	70.453	10,893
2023-06-19	79.250	79.250	79.250	79.250	71.389	80
2023-06-16	79.110	79.427	78.625	79.048	71.207	6,290
2023-06-15	77.907	78.661	77.907	78.489	70.704	10,668
2023-06-14	78.250	78.351	77.430	77.430	69.750	69,335
2023-06-13	77.860	78.220	76.900	78.095	69.673	2,839
2023-06-12	77.979	77.979	76.910	77.170	68.848	3,919
2023-06-09	77.660	78.230	77.282	78.205	69.771	7,065
2023-06-08	76.130	77.979	75.760	77.672	69.296	6,664
2023-06-07	76.038	76.038	75.215	76.038	67.838	6,146
2023-06-06	77.960	78.310	76.160	76.240	68.018	5,369
2023-06-05	77.760	78.020	77.220	77.695	69.316	4,611
2023-06-02	76.410	77.715	76.210	77.620	69.250	13,059
2023-06-01	77.140	77.540	75.980	76.172	67.958	502,829
2023-05-31	76.351	76.757	76.351	76.669	68.401	7,535
2023-05-30	76.660	76.800	76.100	76.445	68.201	79,897

← NewerPage 14 of 21 · 1,232 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.