Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	62.959	62.959	61.700	61.960	53.046	5,562
2022-06-01	64.975	65.179	64.310	64.721	55.409	2,305
2022-05-31	64.480	64.480	63.686	64.220	54.981	7,255
2022-05-27	64.540	64.610	63.955	64.300	55.049	2,744
2022-05-26	64.840	65.425	64.748	64.748	55.433	1,318
2022-05-25	64.630	64.790	64.070	64.260	55.015	1,674
2022-05-24	63.650	64.228	63.560	64.228	54.988	7,444
2022-05-23	63.880	64.700	63.880	63.890	54.698	2,150
2022-05-20	63.460	63.482	62.763	62.780	53.748	1,891
2022-05-19	62.840	63.525	62.840	62.993	53.930	6,108
2022-05-18	63.125	63.910	62.910	63.550	54.407	2,206
2022-05-17	62.110	63.143	61.895	62.990	53.928	3,303
2022-05-16	62.090	62.615	62.060	62.390	53.414	1,023
2022-05-13	62.388	62.388	61.705	61.920	53.012	1,454
2022-05-12	60.700	61.838	60.700	61.800	52.909	3,079
2022-05-11	61.372	61.372	60.290	60.810	52.061	11,060
2022-05-10	62.090	62.535	61.745	62.380	53.405	3,821
2022-05-09	60.860	62.385	60.600	61.955	53.042	2,116
2022-05-06	61.260	61.260	60.485	60.930	52.164	1,713
2022-05-05	61.910	62.211	61.130	61.190	52.387	2,584
2022-05-04	60.445	60.960	60.390	60.960	52.190	91
2022-05-03	60.385	60.800	59.640	60.370	51.685	368
2022-04-29	61.775	61.998	59.729	59.980	51.351	18,781
2022-04-28	61.476	61.476	60.920	61.298	52.479	8,073
2022-04-27	61.800	61.800	61.235	61.800	52.909	2,182
2022-04-26	62.550	62.550	62.080	62.268	53.309	353
2022-04-25	61.960	62.470	61.340	62.010	53.088	1,948
2022-04-22	63.695	63.695	62.772	62.772	53.741	1,954
2022-04-21	63.845	64.235	63.501	63.925	54.728	1,995
2022-04-20	63.000	63.980	63.000	63.980	54.775	9,086
2022-04-19	61.860	62.319	61.860	62.319	53.354	848
2022-04-14	62.290	62.290	61.800	62.180	53.234	2,295
2022-04-13	61.675	61.675	61.395	61.625	52.759	3,602
2022-04-12	61.995	62.260	61.245	61.440	52.601	3,189
2022-04-11	62.415	62.960	61.975	62.222	53.270	29,429
2022-04-08	61.140	62.800	61.140	62.420	53.439	4,033
2022-04-07	60.900	61.490	60.690	61.490	52.643	5,020
2022-04-06	59.960	60.965	59.750	60.682	51.952	416,220
2022-04-05	60.840	61.045	60.100	60.320	51.642	3,321
2022-04-04	59.920	60.768	59.250	60.630	51.907	3,512
2022-04-01	59.795	59.970	58.620	59.370	50.828	203,598
2022-03-31	59.880	59.990	59.700	59.740	51.145	1,400
2022-03-30	60.705	60.705	59.609	59.700	51.111	8,935
2022-03-29	59.700	60.200	59.700	59.840	51.231	4,568
2022-03-28	58.910	59.240	58.712	58.860	50.392	2,051
2022-03-25	59.429	59.429	59.015	59.210	50.691	3,615
2022-03-24	59.000	59.505	58.775	58.980	50.495	2,116
2022-03-23	60.235	60.235	59.078	59.078	50.578	4,414
2022-03-22	60.005	60.005	59.660	59.947	51.322	1,482
2022-03-21	59.420	60.380	59.420	59.445	50.893	2,707
2022-03-18	59.200	59.340	58.505	59.035	50.542	14,484
2022-03-17	58.135	59.300	58.120	59.005	50.516	2,172
2022-03-16	58.345	58.600	57.202	57.462	49.195	4,172
2022-03-15	58.250	58.632	57.902	58.280	49.895	1,453
2022-03-14	57.920	58.550	57.920	58.380	49.981	1,452
2022-03-11	58.058	59.175	58.058	58.691	49.622	3,144
2022-03-10	58.717	58.717	57.360	57.865	48.924	7,279
2022-03-09	59.835	60.080	59.015	59.078	49.949	3,107
2022-03-08	60.030	60.548	59.260	59.540	50.340	3,688
2022-03-07	61.720	62.230	58.890	60.758	51.369	5,375

← NewerPage 19 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.