Gilead Sciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 131.00 | 133.56 | 127.72 | 129.98 | 129.24 | 5,562 |
| 2026-07-22 | 131.00 | 132.71 | 128.75 | 131.57 | 130.82 | 2,190 |
| 2026-07-21 | 131.00 | 134.71 | 129.16 | 129.61 | 128.87 | 3,178 |
| 2026-07-20 | 134.00 | 139.01 | 133.10 | 133.32 | 132.56 | 994 |
| 2026-07-17 | 137.00 | 140.49 | 134.47 | 134.71 | 133.94 | 5,490 |
| 2026-07-16 | 131.00 | 136.00 | 129.83 | 135.39 | 134.62 | 3,508 |
| 2026-07-15 | 130.00 | 132.95 | 128.80 | 132.02 | 131.27 | 1,706 |
| 2026-07-14 | 131.00 | 132.36 | 128.46 | 130.93 | 130.18 | 2,670 |
| 2026-07-13 | 131.00 | 133.00 | 127.90 | 130.99 | 130.24 | 18,668 |
| 2026-07-10 | 135.00 | 137.07 | 129.31 | 129.73 | 128.99 | 3,004 |
| 2026-07-09 | 135.00 | 137.25 | 133.18 | 134.09 | 133.33 | 5,920 |
| 2026-07-08 | 136.00 | 139.00 | 134.51 | 135.76 | 134.99 | 3,384 |
| 2026-07-07 | 130.00 | 135.74 | 127.00 | 134.35 | 133.58 | 21,305 |
| 2026-07-06 | 132.00 | 135.54 | 127.97 | 129.05 | 128.31 | 7,883 |
| 2026-07-02 | 127.00 | 131.47 | 121.00 | 130.01 | 129.27 | 10,955 |
| 2026-07-01 | 126.00 | 129.51 | 124.90 | 126.01 | 125.29 | 4,435 |
| 2026-06-30 | 125.00 | 129.33 | 123.96 | 126.41 | 125.69 | 6,129 |
| 2026-06-29 | 127.00 | 129.53 | 125.50 | 125.96 | 125.24 | 5,795 |
| 2026-06-26 | 124.00 | 127.90 | 123.00 | 126.79 | 126.07 | 4,074 |
| 2026-06-25 | 125.00 | 127.20 | 120.00 | 124.26 | 123.55 | 2,416 |
| 2026-06-24 | 125.00 | 127.79 | 123.00 | 125.51 | 124.79 | 24,040 |
| 2026-06-23 | 126.00 | 127.79 | 123.96 | 125.84 | 125.12 | 1,885 |
| 2026-06-22 | 123.00 | 126.00 | 121.56 | 124.99 | 124.28 | 2,686 |
| 2026-06-18 | 126.00 | 128.00 | 122.06 | 122.94 | 122.24 | 25,995 |
| 2026-06-17 | 127.00 | 128.47 | 124.92 | 125.07 | 124.36 | 839 |
| 2026-06-16 | 124.00 | 127.93 | 122.01 | 126.52 | 125.80 | 3,237 |
| 2026-06-15 | 125.00 | 131.58 | 122.94 | 124.06 | 123.35 | 1,655 |
| 2026-06-12 | 125.00 | 129.21 | 124.32 | 125.21 | 124.50 | 3,860 |
| 2026-06-11 | 122.00 | 127.32 | 120.72 | 126.51 | 124.97 | 8,141 |
| 2026-06-10 | 126.00 | 128.00 | 121.58 | 122.44 | 120.96 | 9,013 |
| 2026-06-09 | 128.00 | 132.97 | 123.28 | 125.47 | 123.94 | 11,894 |
| 2026-06-08 | 129.00 | 131.69 | 125.00 | 127.54 | 125.99 | 2,890 |
| 2026-06-05 | 130.00 | 131.65 | 127.02 | 130.62 | 129.03 | 4,116 |
| 2026-06-04 | 129.00 | 131.63 | 127.80 | 128.56 | 127.00 | 1,527 |
| 2026-06-03 | 128.00 | 129.56 | 127.00 | 129.42 | 127.85 | 5,983 |
| 2026-06-02 | 131.00 | 131.80 | 127.00 | 128.32 | 126.76 | 12,562 |
| 2026-06-01 | 133.00 | 137.00 | 130.50 | 131.02 | 129.43 | 9,536 |
| 2026-05-29 | 134.36 | 142.00 | 134.36 | 134.36 | 132.73 | 4,958 |
| 2026-05-28 | 134.00 | 136.25 | 133.01 | 135.56 | 133.91 | 736 |
| 2026-05-27 | 134.00 | 136.02 | 132.51 | 133.85 | 132.22 | 5,131 |
| 2026-05-26 | 133.59 | 136.97 | 133.59 | 134.74 | 133.10 | 6,759 |
| 2026-05-22 | 130.00 | 137.00 | 130.00 | 133.83 | 132.20 | 1,254 |
| 2026-05-21 | 130.00 | 133.25 | 125.75 | 130.94 | 129.35 | 2,200 |
| 2026-05-20 | 130.00 | 134.26 | 128.00 | 130.58 | 128.99 | 12,385 |
| 2026-05-19 | 130.00 | 132.23 | 125.00 | 131.04 | 129.45 | 1,449 |
| 2026-05-18 | 131.07 | 131.07 | 128.72 | 130.00 | 128.42 | 3,569 |
| 2026-05-15 | 133.00 | 134.46 | 128.80 | 129.29 | 127.72 | 3,205 |
| 2026-05-14 | 133.00 | 135.91 | 131.54 | 132.21 | 130.60 | 1,152 |
| 2026-05-13 | 133.00 | 136.99 | 131.93 | 132.71 | 131.10 | 1,374 |
| 2026-05-12 | 134.00 | 137.40 | 128.71 | 136.59 | 134.93 | 2,243 |
| 2026-05-11 | 131.00 | 134.81 | 129.15 | 134.02 | 132.39 | 2,280 |
| 2026-05-08 | 132.00 | 135.59 | 129.01 | 131.75 | 130.15 | 2,361 |
| 2026-05-07 | 136.00 | 139.25 | 131.50 | 134.71 | 133.07 | 15,984 |
| 2026-05-06 | 133.00 | 138.22 | 130.50 | 135.32 | 133.68 | 3,112 |
| 2026-05-05 | 133.00 | 134.20 | 131.82 | 132.52 | 130.91 | 5,701 |
| 2026-05-01 | 133.00 | 135.00 | 129.07 | 131.87 | 130.27 | 1,060 |
| 2026-04-30 | 128.00 | 132.19 | 127.50 | 131.29 | 129.70 | 3,437 |
| 2026-04-29 | 129.00 | 129.96 | 127.00 | 128.92 | 127.35 | 2,515 |
| 2026-04-28 | 129.00 | 132.54 | 126.50 | 129.24 | 127.67 | 1,292 |
| 2026-04-27 | 130.00 | 131.59 | 127.77 | 128.00 | 126.45 | 6,697 |
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.