Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	80.827	81.297	80.827	80.910	71.505	2,184
2023-02-24	82.192	82.192	81.004	81.015	71.598	2,556
2023-02-23	83.470	83.817	82.360	82.360	72.787	14,165
2023-02-22	84.640	84.640	83.767	83.970	74.210	767,166
2023-02-21	84.691	85.405	84.691	84.691	74.847	5,229
2023-02-17	83.335	84.730	83.335	84.480	74.660	6,422
2023-02-16	84.162	84.162	83.471	83.891	74.140	1,732
2023-02-15	85.185	85.185	84.500	84.781	74.926	4,234
2023-02-14	87.205	87.395	85.030	86.229	76.206	6,233
2023-02-13	86.391	87.515	86.391	87.515	77.343	615,455
2023-02-10	85.635	86.152	85.355	86.152	76.138	9,710
2023-02-09	85.490	86.427	85.355	85.355	75.434	3,926
2023-02-08	85.825	85.973	85.360	85.778	75.808	15,429
2023-02-07	86.195	86.640	85.500	85.559	75.614	4,430
2023-02-06	84.500	87.137	84.500	86.430	76.384	7,268
2023-02-03	84.005	86.880	83.797	84.180	74.395	15,932
2023-02-02	82.325	82.325	80.745	81.000	71.585	8,567
2023-02-01	83.650	84.090	82.940	83.080	73.423	6,607
2023-01-31	83.340	84.175	83.340	83.468	73.766	1,390
2023-01-30	82.960	83.720	82.430	82.642	73.036	3,539
2023-01-27	83.213	84.710	83.213	83.710	73.980	5,296
2023-01-26	83.600	83.600	82.873	83.470	73.768	5,040
2023-01-25	83.621	84.467	83.621	83.680	73.953	4,788
2023-01-24	83.205	83.499	82.230	83.499	73.793	2,552
2023-01-23	83.100	84.180	82.558	83.700	73.971	12,038
2023-01-20	83.785	83.785	82.580	82.695	73.083	4,460
2023-01-19	83.645	84.170	83.370	83.800	74.060	132,970
2023-01-18	85.035	85.035	83.770	83.850	74.104	4,415
2023-01-17	85.585	86.350	85.420	85.680	75.721	18,791
2023-01-13	85.710	85.955	85.361	85.726	75.762	2,849
2023-01-12	86.690	86.690	85.741	86.042	76.041	3,605
2023-01-11	87.120	87.200	86.200	86.745	76.662	9,524
2023-01-10	84.945	87.446	84.912	86.831	76.738	240,489
2023-01-09	87.840	87.840	85.545	85.834	75.857	8,551
2023-01-06	86.245	88.167	86.245	88.167	77.919	3,633
2023-01-05	85.245	86.240	85.212	86.070	76.066	2,703
2023-01-04	85.710	86.320	85.380	85.440	75.509	681,253
2023-01-03	86.059	86.059	84.970	85.305	75.390	7,464
2022-12-30	84.940	85.355	84.860	84.860	74.996	997
2022-12-29	84.860	85.305	84.860	85.280	75.367	1,463
2022-12-28	84.940	85.680	84.552	84.600	74.767	2,758
2022-12-23	85.280	85.280	84.519	84.519	74.695	741,308
2022-12-22	85.270	85.270	84.385	84.563	74.734	1,214
2022-12-21	84.770	85.907	84.770	85.353	75.432	641,328
2022-12-20	84.330	84.455	81.865	84.450	74.634	11,947
2022-12-19	86.760	86.760	85.753	85.800	75.827	3,358
2022-12-16	86.280	87.040	86.055	86.550	76.490	3,361
2022-12-15	87.735	87.745	85.419	86.098	76.090	3,838
2022-12-14	88.120	89.235	87.962	89.235	78.863	2,620
2022-12-13	88.100	89.580	88.080	88.790	77.824	5,234
2022-12-12	87.785	88.320	87.505	88.080	77.202	5,246
2022-12-09	89.158	89.158	88.407	89.158	78.147	15,010
2022-12-08	87.790	89.033	87.790	87.940	77.079	1,105,732
2022-12-07	87.660	88.328	87.375	87.798	76.955	3,637
2022-12-06	88.175	88.525	87.240	87.254	76.478	6,047
2022-12-05	88.500	89.046	87.720	88.000	77.132	3,117
2022-12-02	87.910	88.571	86.690	88.329	77.420	2,071
2022-12-01	87.845	88.928	87.845	88.105	77.224	5,415
2022-11-30	85.520	87.005	85.110	87.005	76.260	3,767
2022-11-29	85.385	85.755	84.717	85.755	75.164	2,550

← NewerPage 16 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.