Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-20 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 0 |
| 2024-08-19 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,304.78 | 20 |
| 2024-08-16 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,317.92 | 0 |
| 2024-08-15 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,317.92 | 0 |
| 2024-08-14 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,317.92 | 0 |
| 2024-08-13 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,317.92 | 30 |
| 2024-08-12 | 1,454.50 | 1,454.50 | 1,454.50 | 1,454.50 | 1,365.32 | 0 |
| 2024-08-09 | 1,454.50 | 1,454.50 | 1,454.50 | 1,454.50 | 1,365.32 | 0 |
| 2024-08-08 | 1,454.50 | 1,454.50 | 1,454.50 | 1,454.50 | 1,365.32 | 0 |
| 2024-08-07 | 1,454.50 | 1,454.50 | 1,454.50 | 1,454.50 | 1,365.32 | 0 |
| 2024-08-06 | 1,458.25 | 1,458.25 | 1,454.50 | 1,454.50 | 1,365.32 | 162 |
| 2024-08-05 | 1,341.67 | 1,341.67 | 1,341.67 | 1,341.67 | 1,259.41 | 0 |
| 2024-08-02 | 1,341.67 | 1,341.67 | 1,341.67 | 1,341.67 | 1,259.41 | 0 |
| 2024-08-01 | 1,341.67 | 1,341.67 | 1,341.67 | 1,341.67 | 1,259.41 | 0 |
| 2024-07-31 | 1,341.67 | 1,341.67 | 1,341.67 | 1,341.67 | 1,259.41 | 0 |
| 2024-07-30 | 1,341.67 | 1,341.67 | 1,341.67 | 1,341.67 | 1,259.41 | 0 |
| 2024-07-29 | 1,341.67 | 1,341.67 | 1,341.67 | 1,341.67 | 1,259.41 | 0 |
| 2024-07-26 | 1,341.67 | 1,341.67 | 1,341.67 | 1,341.67 | 1,259.41 | 0 |
| 2024-07-25 | 1,341.67 | 1,341.67 | 1,341.67 | 1,341.67 | 1,259.41 | 29 |
| 2024-07-24 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,219.35 | 0 |
| 2024-07-23 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,219.35 | 9 |
| 2024-07-22 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,251.27 | 0 |
| 2024-07-19 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,251.27 | 0 |
| 2024-07-18 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,251.27 | 67 |
| 2024-07-17 | 1,280.00 | 1,293.00 | 1,280.00 | 1,293.00 | 1,213.72 | 1,617 |
| 2024-07-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,173.36 | 0 |
| 2024-07-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,173.36 | 0 |
| 2024-07-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,173.36 | 20 |
| 2024-07-11 | 1,198.97 | 1,198.97 | 1,198.97 | 1,198.97 | 1,125.46 | 0 |
| 2024-07-10 | 1,198.97 | 1,198.97 | 1,198.97 | 1,198.97 | 1,125.46 | 0 |
| 2024-07-09 | 1,198.97 | 1,198.97 | 1,198.97 | 1,198.97 | 1,125.46 | 34 |
| 2024-07-08 | 1,198.97 | 1,198.97 | 1,198.97 | 1,198.97 | 1,125.46 | 0 |
| 2024-07-05 | 1,198.97 | 1,198.97 | 1,198.97 | 1,198.97 | 1,125.46 | 61 |
| 2024-07-04 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 0 |
| 2024-07-03 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 0 |
| 2024-07-02 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 0 |
| 2024-07-01 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 0 |
| 2024-06-28 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 0 |
| 2024-06-27 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 0 |
| 2024-06-26 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 1,058 |
| 2024-06-25 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 0 |
| 2024-06-24 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 0 |
| 2024-06-21 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,198.70 | 123 |
| 2024-06-20 | 1,263.15 | 1,270.00 | 1,263.15 | 1,270.00 | 1,192.13 | 215 |
| 2024-06-19 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,094.51 | 0 |
| 2024-06-18 | 1,166.01 | 1,170.75 | 1,166.00 | 1,166.00 | 1,094.51 | 126 |
| 2024-06-17 | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 1,123.05 | 44 |
| 2024-06-14 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,112.34 | 116 |
| 2024-06-13 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,089.60 | 0 |
| 2024-06-12 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,089.60 | 0 |
| 2024-06-11 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,089.60 | 0 |
| 2024-06-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,089.60 | 1,216 |
| 2024-06-07 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-06-06 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-06-05 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-06-04 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-06-03 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-05-31 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-05-30 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 14.0583 MXN |
| 2026-06-15 | 14.1052 MXN |
| 2026-03-13 | 14.7129 MXN |
| 2025-12-15 | 14.2014 MXN |
| 2025-09-15 | 14.5127 MXN |
| 2025-06-13 | 14.9772 MXN |
| 2025-03-14 | 15.6894 MXN |
| 2024-12-13 | 15.5192 MXN |
| 2024-09-13 | 14.8587 MXN |
| 2024-06-14 | 14.2317 MXN |
| 2024-03-14 | 12.8475 MXN |
| 2023-12-14 | 12.9576 MXN |
| 2023-09-14 | 12.8456 MXN |
| 2023-06-14 | 12.8378 MXN |
| 2023-03-14 | 14.0434 MXN |
| 2022-12-14 | 14.4000 MXN |
| 2022-09-14 | 14.6038 MXN |
| 2022-06-14 | 15.0526 MXN |
| 2022-03-14 | 15.2643 MXN |
| 2021-12-14 | 15.0538 MXN |
| 2021-09-14 | 14.1358 MXN |
| 2021-06-14 | 14.1382 MXN |
| 2021-03-12 | 14.7382 MXN |
| 2020-12-14 | 13.7100 MXN |
| 2020-09-14 | 14.3201 MXN |
| 2020-06-11 | 15.2301 MXN |
| 2020-03-12 | 15.1943 MXN |
| 2019-12-13 | 0.6300 MXN |
| 2019-12-12 | 12.0169 MXN |
| 2019-09-12 | 12.2466 MXN |
| 2019-06-13 | 12.0680 MXN |
| 2019-03-14 | 12.1595 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.