Gilead Sciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 155.50 | 159.00 | 155.50 | 155.50 | 155.50 | 31 |
| 2026-10-16 | 157.50 | 159.00 | 156.50 | 156.50 | 156.50 | 80 |
| 2026-10-15 | 154.50 | 160.51 | 152.01 | 159.30 | 159.30 | 13,101 |
| 2026-10-14 | 147.50 | 153.61 | 146.59 | 153.61 | 153.61 | 7,452 |
| 2026-10-13 | 151.50 | 153.00 | 147.58 | 147.67 | 147.67 | 2,439 |
| 2026-10-12 | 151.50 | 153.50 | 149.02 | 150.43 | 150.43 | 1,402 |
| 2026-10-09 | 146.50 | 151.38 | 145.71 | 149.50 | 149.50 | 3,212 |
| 2026-10-08 | 146.50 | 149.27 | 143.20 | 145.50 | 145.50 | 42,799 |
| 2026-10-07 | 144.50 | 148.71 | 143.00 | 147.50 | 147.50 | 52,988 |
| 2026-10-06 | 145.50 | 146.83 | 142.50 | 143.56 | 143.56 | 6,640 |
| 2026-10-05 | 143.50 | 146.86 | 140.35 | 143.97 | 143.97 | 4,421 |
| 2026-10-02 | 147.50 | 149.80 | 143.99 | 146.50 | 146.50 | 3,443 |
| 2026-10-01 | 148.50 | 153.50 | 145.84 | 148.50 | 148.50 | 5,387 |
| 2026-09-30 | 151.50 | 154.20 | 148.85 | 150.50 | 150.50 | 988 |
| 2026-09-29 | 151.50 | 153.10 | 148.00 | 150.82 | 150.82 | 3,061 |
| 2026-09-28 | 150.50 | 152.46 | 149.00 | 152.01 | 152.01 | 780 |
| 2026-09-25 | 149.50 | 151.53 | 147.60 | 149.50 | 149.50 | 3,205 |
| 2026-09-24 | 150.50 | 155.00 | 148.25 | 151.50 | 151.50 | 3,752 |
| 2026-09-23 | 152.50 | 154.99 | 149.44 | 152.50 | 152.50 | 2,912 |
| 2026-09-22 | 150.50 | 153.18 | 147.86 | 152.69 | 152.69 | 915 |
| 2026-09-21 | 150.50 | 151.89 | 147.80 | 151.89 | 151.89 | 948 |
| 2026-09-18 | 149.50 | 154.00 | 149.40 | 151.50 | 151.50 | 3,840 |
| 2026-09-17 | 147.50 | 150.00 | 143.80 | 148.50 | 148.50 | 804 |
| 2026-09-16 | 146.50 | 150.00 | 145.65 | 147.50 | 147.50 | 3,168 |
| 2026-09-15 | 144.50 | 146.97 | 142.04 | 145.92 | 145.92 | 4,052 |
| 2026-09-14 | 144.50 | 147.00 | 141.47 | 145.67 | 145.67 | 6,006 |
| 2026-09-11 | 144.50 | 147.12 | 142.00 | 143.90 | 143.08 | 37,044 |
| 2026-09-10 | 145.50 | 148.03 | 143.78 | 144.79 | 143.96 | 1,169 |
| 2026-09-09 | 146.50 | 147.88 | 144.81 | 145.72 | 144.89 | 90,492 |
| 2026-09-08 | 149.50 | 152.55 | 145.50 | 146.99 | 146.15 | 1,926 |
| 2026-09-04 | 150.50 | 152.69 | 149.20 | 150.70 | 149.84 | 2,260 |
| 2026-09-03 | 149.50 | 151.33 | 146.80 | 150.91 | 150.05 | 1,111 |
| 2026-09-02 | 149.50 | 152.33 | 148.00 | 149.62 | 148.77 | 8,676 |
| 2026-09-01 | 146.50 | 150.00 | 145.16 | 148.97 | 148.12 | 5,259 |
| 2026-08-28 | 149.50 | 151.45 | 144.97 | 145.18 | 144.35 | 3,059 |
| 2026-08-27 | 145.50 | 149.70 | 141.00 | 148.54 | 147.69 | 4,598 |
| 2026-08-26 | 148.50 | 150.00 | 147.08 | 148.76 | 147.91 | 1,528 |
| 2026-08-25 | 146.50 | 148.56 | 142.27 | 148.39 | 147.54 | 6,916 |
| 2026-08-24 | 146.50 | 147.77 | 143.50 | 146.49 | 145.66 | 2,992 |
| 2026-08-21 | 142.50 | 147.82 | 142.05 | 146.51 | 145.68 | 13,532 |
| 2026-08-20 | 146.50 | 149.75 | 141.00 | 144.93 | 144.10 | 1,822 |
| 2026-08-19 | 143.50 | 148.86 | 142.51 | 147.88 | 147.04 | 3,817 |
| 2026-08-18 | 139.00 | 143.87 | 137.19 | 143.16 | 142.34 | 5,287 |
| 2026-08-17 | 137.00 | 140.00 | 136.62 | 139.03 | 138.24 | 1,915 |
| 2026-08-14 | 138.00 | 139.00 | 135.96 | 138.17 | 137.38 | 1,508 |
| 2026-08-13 | 135.00 | 137.75 | 134.30 | 136.90 | 136.12 | 1,609 |
| 2026-08-12 | 135.00 | 137.50 | 132.43 | 135.71 | 134.93 | 3,507 |
| 2026-08-11 | 133.00 | 136.84 | 132.00 | 136.54 | 135.76 | 5,203 |
| 2026-08-10 | 132.00 | 136.00 | 131.50 | 132.92 | 132.16 | 3,347 |
| 2026-08-07 | 130.00 | 133.87 | 129.10 | 133.72 | 132.96 | 3,961 |
| 2026-08-06 | 131.00 | 137.10 | 129.11 | 129.89 | 129.15 | 1,797 |
| 2026-08-05 | 135.00 | 138.00 | 129.78 | 130.82 | 130.07 | 6,645 |
| 2026-08-04 | 130.00 | 134.00 | 129.20 | 131.61 | 130.86 | 1,884 |
| 2026-08-03 | 130.00 | 133.34 | 129.00 | 129.53 | 128.79 | 2,787 |
| 2026-07-31 | 130.00 | 133.27 | 126.00 | 130.72 | 129.98 | 1,367 |
| 2026-07-30 | 133.00 | 136.66 | 128.34 | 130.22 | 129.48 | 8,907 |
| 2026-07-29 | 135.00 | 139.00 | 132.82 | 133.93 | 133.17 | 1,245 |
| 2026-07-28 | 131.00 | 136.13 | 130.00 | 134.15 | 133.39 | 2,805 |
| 2026-07-27 | 129.00 | 133.18 | 126.00 | 131.24 | 130.49 | 1,339 |
| 2026-07-24 | 132.00 | 133.00 | 129.60 | 129.86 | 129.12 | 17,118 |
Page 1 of 3 · 125 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.