Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	63.250	63.475	63.250	63.339	54.902	3,565
2022-08-30	62.250	62.539	61.900	62.491	54.166	2,341
2022-08-26	63.500	63.580	62.778	62.900	54.521	1,002
2022-08-25	63.895	63.895	63.280	63.330	54.894	300
2022-08-24	63.580	63.580	63.239	63.420	54.972	86,681
2022-08-23	64.310	64.360	63.570	63.588	55.117	1,488
2022-08-22	65.210	65.210	64.485	64.510	55.917	2,893
2022-08-19	65.000	65.495	65.000	65.391	56.680	5,968
2022-08-18	65.815	65.935	64.720	64.720	56.099	2,257
2022-08-17	65.880	66.770	65.862	66.770	57.875	2,428
2022-08-16	65.805	66.400	65.678	66.290	57.459	3,033
2022-08-15	63.840	65.920	63.840	65.920	57.139	8,622
2022-08-12	62.575	62.918	62.370	62.890	54.512	366
2022-08-11	62.745	63.332	62.735	62.735	54.378	1,749
2022-08-10	62.165	62.630	62.165	62.630	54.287	3,366
2022-08-09	61.640	61.890	61.448	61.660	53.446	1,299
2022-08-08	61.490	61.630	60.930	61.300	53.134	8,557
2022-08-05	61.660	61.660	61.020	61.045	52.913	2,960
2022-08-04	62.220	62.800	62.065	62.195	53.910	2,048
2022-08-03	60.870	63.540	60.870	62.690	54.339	6,079
2022-08-02	59.690	60.282	59.690	59.775	51.812	3,013
2022-08-01	59.720	60.100	59.505	59.704	51.751	3,991
2022-07-29	60.400	60.400	59.535	59.618	51.676	3,574
2022-07-28	60.785	61.000	59.940	60.428	52.378	328
2022-07-27	60.670	60.670	59.740	60.670	52.588	83,044
2022-07-26	60.730	61.095	60.472	61.055	52.922	508
2022-07-25	60.535	61.230	60.504	60.515	52.454	558
2022-07-22	60.910	61.745	60.720	60.720	52.631	661
2022-07-21	61.420	61.634	61.060	61.060	52.926	191
2022-07-20	62.140	62.140	61.021	61.021	52.892	583
2022-07-19	61.410	62.150	61.410	62.108	53.834	1,216
2022-07-18	62.630	62.630	61.405	61.405	53.225	1,021
2022-07-15	61.950	62.570	61.950	62.485	54.161	3,368
2022-07-14	62.130	62.200	61.383	61.401	53.222	2,458
2022-07-13	62.155	62.675	61.615	62.675	54.326	931
2022-07-12	62.395	62.612	62.370	62.612	54.271	1,015
2022-07-11	62.544	63.010	62.544	63.010	54.616	2,527
2022-07-08	62.540	63.100	62.540	62.932	54.549	233
2022-07-07	62.400	62.900	62.400	62.760	54.400	906
2022-07-06	62.326	62.740	62.326	62.326	54.023	337
2022-07-05	62.250	62.250	61.406	61.761	53.534	635
2022-07-04	62.360	62.360	62.360	62.360	54.053	446,973
2022-07-01	61.361	61.895	61.361	61.770	53.542	4,592
2022-06-30	61.970	61.970	61.328	61.915	53.667	318
2022-06-29	62.235	62.485	62.005	62.240	53.949	899
2022-06-28	63.025	63.400	62.610	62.610	54.270	656
2022-06-27	62.985	63.460	62.770	62.925	54.543	655
2022-06-24	62.660	62.800	61.880	62.010	53.750	2,132
2022-06-23	61.510	62.226	61.510	62.110	53.836	531,534
2022-06-22	60.030	62.030	60.030	61.700	53.481	2,480
2022-06-21	58.720	60.030	58.530	60.030	52.033	6,371
2022-06-17	57.955	58.680	57.290	58.510	50.716	1,020
2022-06-16	57.920	58.390	57.330	58.088	50.350	228,091
2022-06-15	58.005	58.690	57.930	58.080	50.343	490
2022-06-14	58.600	58.600	57.635	57.635	49.957	1,377
2022-06-13	60.245	60.267	58.905	59.370	50.828	1,717
2022-06-10	60.920	60.920	60.360	60.880	52.121	1,904
2022-06-09	62.425	62.490	62.098	62.160	53.217	2,146
2022-06-08	62.360	62.962	62.180	62.580	53.577	415,535
2022-06-07	62.060	62.060	61.550	62.060	53.131	2,305

← NewerPage 18 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.