Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	77.720	78.599	77.030	77.030	68.723	13,570
2023-05-25	77.595	77.595	76.285	76.880	68.589	15,260
2023-05-24	78.510	79.120	78.210	78.830	70.329	75,976
2023-05-23	78.660	79.440	78.185	79.285	70.735	2,092,287
2023-05-22	78.471	79.820	78.471	78.515	70.048	8,604
2023-05-19	78.680	79.515	78.680	79.125	70.592	7,825
2023-05-18	78.710	78.950	77.470	77.470	69.116	1,408
2023-05-17	78.450	78.490	77.110	78.395	69.941	4,520
2023-05-16	78.310	79.770	78.310	78.360	69.910	13,925
2023-05-15	78.276	78.276	77.895	77.960	69.553	3,863
2023-05-12	78.700	78.800	77.955	77.970	69.562	58,058
2023-05-11	78.030	78.329	77.645	77.965	69.557	3,120
2023-05-10	78.770	78.770	77.235	77.299	68.963	2,692
2023-05-09	78.520	79.158	78.310	78.655	70.173	331,833
2023-05-05	79.040	79.300	78.290	79.040	70.516	7,870
2023-05-04	79.559	79.559	78.558	78.558	70.087	5,163
2023-05-03	80.480	80.830	79.730	80.359	71.693	16,285
2023-05-02	81.460	81.857	80.180	80.314	71.653	8,897
2023-04-28	82.598	82.598	80.098	81.355	72.582	14,716
2023-04-27	83.831	83.831	82.507	83.120	74.156	5,955
2023-04-26	84.319	84.319	82.895	83.485	74.482	4,466
2023-04-25	86.450	86.893	85.695	85.920	76.655	9,407
2023-04-24	86.538	87.282	86.538	86.860	77.493	14,126
2023-04-21	84.850	86.860	84.850	86.451	77.128	88,826
2023-04-20	83.820	84.811	83.750	84.789	75.645	7,151
2023-04-19	83.590	84.190	83.418	84.190	75.111	3,072
2023-04-18	83.770	83.781	82.981	83.441	74.443	42,638
2023-04-17	83.147	83.687	83.147	83.289	74.307	2,855
2023-04-14	82.970	82.970	82.028	82.522	73.623	1,779
2023-04-13	82.100	83.195	82.100	83.195	74.223	5,813
2023-04-12	82.480	83.180	82.277	82.667	73.752	14,360
2023-04-11	82.559	83.095	82.559	82.940	73.996	2,678
2023-04-06	83.902	84.752	83.902	83.902	74.854	6,279
2023-04-05	82.300	83.611	82.300	83.551	74.541	4,639
2023-04-04	83.230	83.398	82.219	82.291	73.417	3,581
2023-04-03	83.100	83.745	82.660	83.570	74.558	215,984
2023-03-31	81.441	82.123	81.441	81.962	73.123	4,597
2023-03-30	81.385	81.780	81.255	81.255	72.493	2,450
2023-03-29	81.260	81.898	80.970	81.229	72.470	143,529
2023-03-28	80.072	80.880	80.072	80.750	72.042	2,187
2023-03-27	80.195	80.860	79.780	79.780	71.177	7,111
2023-03-24	78.600	80.330	78.403	80.330	71.667	2,416
2023-03-23	78.600	78.867	77.810	78.280	69.838	27,139
2023-03-22	78.290	79.228	78.000	78.000	69.589	4,193
2023-03-21	78.440	79.995	78.440	78.890	70.383	8,434
2023-03-20	77.840	79.202	77.670	79.200	70.659	7,350
2023-03-17	79.240	79.850	76.570	77.300	68.964	266,507
2023-03-16	79.090	79.787	78.538	79.787	71.183	96,237
2023-03-15	79.770	79.770	78.782	79.530	70.954	293,521
2023-03-14	78.935	79.490	78.530	78.960	70.445	5,149
2023-03-13	80.240	81.090	78.780	79.690	70.427	13,578
2023-03-10	79.060	80.173	79.060	79.480	70.242	3,658
2023-03-09	80.080	80.530	79.710	79.710	70.445	3,145
2023-03-08	80.270	80.790	79.897	80.000	70.701	2,138
2023-03-07	81.270	81.302	79.977	80.428	71.079	1,779,557
2023-03-06	80.825	81.315	80.543	80.943	71.534	469,948
2023-03-03	79.645	80.440	79.620	80.440	71.090	10,937
2023-03-02	79.525	79.800	79.290	79.800	70.524	2,094
2023-03-01	80.530	80.530	79.437	79.733	70.465	276,868
2023-02-28	80.385	80.890	79.950	80.271	70.941	643,648

← NewerPage 15 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.