Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	85.890	88.085	85.890	85.983	75.364	35,633
2022-11-25	85.480	86.400	84.850	86.190	75.545	7,831
2022-11-23	85.060	85.730	85.060	85.730	75.142	2,874
2022-11-22	84.350	86.076	84.350	85.311	74.775	30,452
2022-11-21	83.770	85.141	83.770	84.562	74.118	10,545
2022-11-18	83.405	83.800	83.087	83.340	73.047	2,497
2022-11-17	82.925	83.770	82.550	83.304	73.016	7,973
2022-11-16	83.100	83.250	82.620	82.985	72.736	310,222
2022-11-15	83.005	83.318	82.060	82.103	71.963	13,079
2022-11-14	81.510	84.045	81.480	83.230	72.951	6,816
2022-11-11	81.410	81.410	80.160	81.365	71.316	3,917
2022-11-10	82.025	83.598	81.563	82.235	72.079	10,325
2022-11-09	82.500	83.455	82.500	82.705	72.491	9,522
2022-11-08	81.135	83.795	80.187	82.123	71.981	15,248
2022-11-07	79.635	81.500	79.610	81.305	71.264	5,209
2022-11-04	78.895	81.250	78.895	80.455	70.519	6,418
2022-11-03	78.505	79.105	77.150	79.105	69.335	29,347
2022-11-02	79.410	79.980	77.877	78.833	69.097	23,745
2022-11-01	78.545	79.541	77.690	79.491	69.674	23,022
2022-10-31	78.525	79.355	77.570	78.400	68.718	27,659
2022-10-28	74.073	78.925	74.073	78.680	68.963	55,700
2022-10-27	70.785	71.185	70.330	70.330	61.644	3,392
2022-10-26	69.950	71.377	69.950	70.840	62.091	5,684
2022-10-25	68.710	69.655	68.480	69.635	61.035	311,292
2022-10-24	68.090	68.940	68.090	68.875	60.369	1,551
2022-10-21	66.240	67.790	66.240	67.790	59.418	8,758
2022-10-20	66.050	66.455	66.050	66.080	57.919	2,626
2022-10-19	66.470	66.890	65.882	65.882	57.746	3,388
2022-10-18	66.720	67.013	66.520	66.710	58.471	4,848
2022-10-17	66.260	66.733	65.970	66.261	58.077	5,375
2022-10-14	66.385	66.964	66.080	66.220	58.042	3,820
2022-10-13	65.660	66.850	64.118	66.660	58.427	4,189
2022-10-12	65.524	66.363	65.524	65.611	57.508	35,629
2022-10-11	64.570	66.000	64.570	65.960	57.814	2,728
2022-10-10	64.270	64.740	64.270	64.690	56.701	1,386
2022-10-07	64.430	65.028	64.047	64.705	56.714	34,887
2022-10-06	65.315	65.315	64.712	65.042	57.009	3,320
2022-10-05	65.090	65.760	64.393	65.760	57.639	5,148
2022-10-04	63.970	65.072	62.320	64.902	56.886	604,826
2022-10-03	61.650	62.400	61.525	61.939	54.289	4,386
2022-09-30	63.245	63.416	62.553	62.660	54.921	5,859
2022-09-29	63.510	64.010	62.593	62.930	55.158	2,652
2022-09-28	62.970	64.125	62.970	64.050	56.140	3,700
2022-09-27	62.730	63.460	62.340	62.471	54.756	41,478
2022-09-26	62.510	62.940	62.350	62.385	54.680	3,067
2022-09-23	63.605	63.744	62.740	62.865	55.101	5,977
2022-09-22	63.345	64.065	62.970	64.065	56.153	50,165
2022-09-21	64.540	65.498	64.200	64.200	56.271	30,220
2022-09-20	65.615	65.820	64.148	64.248	56.313	513,463
2022-09-16	64.920	65.450	64.920	65.305	57.240	40,002
2022-09-15	65.145	65.571	64.830	65.409	57.331	29,909
2022-09-14	64.410	65.442	64.410	64.450	56.490	3,906
2022-09-13	67.219	67.219	65.890	65.890	57.113	8,235
2022-09-12	67.520	68.860	67.520	68.360	59.254	14,689
2022-09-09	65.415	65.737	64.980	65.340	56.636	7,058
2022-09-08	64.790	65.600	64.790	65.010	56.350	458,617
2022-09-07	63.390	64.425	63.390	64.425	55.843	9,060
2022-09-06	63.780	63.780	62.941	63.280	54.850	501
2022-09-02	64.770	65.220	63.909	63.909	55.396	4,705
2022-09-01	63.350	64.505	63.350	64.467	55.879	2,615

← NewerPage 17 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.