Gilead Sciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	69.625	70.320	69.515	69.515	58.183	4,945
2021-12-02	69.045	69.984	68.930	69.984	58.576	547,320
2021-12-01	69.350	69.883	68.760	69.480	58.154	13,534
2021-11-30	70.465	70.789	69.700	70.022	58.607	9,040
2021-11-29	70.290	71.238	70.290	71.050	59.468	5,695
2021-11-26	69.600	70.700	69.600	70.270	58.815	18,821
2021-11-24	70.110	70.790	69.590	69.695	58.334	2,534
2021-11-23	69.740	70.671	69.740	70.540	59.041	12,721
2021-11-22	68.460	70.320	68.004	70.095	58.669	20,329
2021-11-19	67.990	68.540	67.990	68.491	57.326	4,252
2021-11-18	67.520	68.222	67.511	67.795	56.744	2,897
2021-11-17	66.670	67.400	66.670	67.260	56.296	97,669
2021-11-16	67.185	68.000	67.185	67.339	56.362	8,703
2021-11-15	67.745	67.800	67.470	67.500	56.497	681
2021-11-12	67.245	67.642	67.212	67.512	56.507	921
2021-11-11	67.185	67.330	66.800	67.240	56.279	4,676
2021-11-10	66.560	67.800	66.560	67.410	56.421	20,374
2021-11-09	66.070	66.800	66.070	66.460	55.626	4,105
2021-11-08	66.400	66.400	65.540	65.780	55.057	2,966
2021-11-05	66.450	66.777	65.782	65.895	55.153	5,480
2021-11-04	66.535	67.120	65.972	66.200	55.409	17,315
2021-11-03	65.835	66.950	65.835	66.950	56.036	79,742
2021-11-02	65.545	65.820	64.737	65.820	55.090	78,131
2021-11-01	64.760	65.920	64.760	65.530	54.848	19,899
2021-10-29	65.860	65.860	64.080	64.410	53.910	22,451
2021-10-28	66.825	67.603	66.700	67.150	56.204	9,167
2021-10-27	67.880	67.920	66.720	66.825	55.932	9,679
2021-10-26	67.825	68.310	67.820	67.845	56.785	4,323
2021-10-25	67.080	67.813	66.760	67.620	56.597	3,186
2021-10-22	67.005	67.250	66.615	66.717	55.841	5,668
2021-10-21	66.825	67.190	66.575	66.740	55.860	3,775
2021-10-20	66.890	67.250	66.870	67.200	56.245	27,625
2021-10-19	66.125	66.935	65.900	66.710	55.835	4,545
2021-10-18	67.310	67.700	65.800	65.880	55.141	9,541
2021-10-15	68.175	69.100	67.810	67.810	56.756	7,300
2021-10-14	68.090	68.682	68.090	68.520	57.350	4,721

← NewerPage 21 of 21 · 1,236 trading days

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.