Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-05-28 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-05-27 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-05-24 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-05-23 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 0 |
| 2024-05-22 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,046.94 | 20 |
| 2024-05-21 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,054.37 | 0 |
| 2024-05-20 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,054.37 | 0 |
| 2024-05-17 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,054.37 | 0 |
| 2024-05-16 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,054.37 | 0 |
| 2024-05-15 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,054.37 | 0 |
| 2024-05-14 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,054.37 | 15 |
| 2024-05-13 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,048.80 | 20 |
| 2024-05-10 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,001.50 | 0 |
| 2024-05-09 | 1,069.21 | 1,080.00 | 1,069.21 | 1,080.00 | 1,001.50 | 29 |
| 2024-05-08 | 1,046.71 | 1,046.71 | 1,046.71 | 1,046.71 | 970.63 | 23 |
| 2024-05-07 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,039.52 | 0 |
| 2024-05-06 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,039.52 | 0 |
| 2024-05-03 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,039.52 | 0 |
| 2024-05-02 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,039.52 | 0 |
| 2024-04-30 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,039.52 | 0 |
| 2024-04-29 | 1,141.00 | 1,141.00 | 1,121.00 | 1,121.00 | 1,039.52 | 40 |
| 2024-04-26 | 1,128.49 | 1,128.49 | 1,128.49 | 1,128.49 | 1,046.47 | 12 |
| 2024-04-25 | 1,168.00 | 1,168.00 | 1,121.75 | 1,121.75 | 1,040.22 | 86 |
| 2024-04-24 | 1,141.38 | 1,141.38 | 1,139.94 | 1,139.94 | 1,057.09 | 12,813 |
| 2024-04-23 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,047.74 | 0 |
| 2024-04-22 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,047.74 | 0 |
| 2024-04-19 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,047.74 | 0 |
| 2024-04-18 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,047.74 | 0 |
| 2024-04-17 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,047.74 | 0 |
| 2024-04-16 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,047.74 | 0 |
| 2024-04-15 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,047.74 | 0 |
| 2024-04-12 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,047.74 | 5 |
| 2024-04-11 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,049.07 | 0 |
| 2024-04-10 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,049.07 | 0 |
| 2024-04-09 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,049.07 | 0 |
| 2024-04-08 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,049.07 | 90 |
| 2024-04-05 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,092.38 | 0 |
| 2024-04-04 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,092.38 | 0 |
| 2024-04-03 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,092.38 | 88 |
| 2024-04-02 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,120.20 | 0 |
| 2024-04-01 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,120.20 | 0 |
| 2024-03-27 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,120.20 | 0 |
| 2024-03-26 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,120.20 | 8 |
| 2024-03-25 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,141.25 | 0 |
| 2024-03-22 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,141.25 | 0 |
| 2024-03-21 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,141.25 | 0 |
| 2024-03-20 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,141.25 | 0 |
| 2024-03-19 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,141.25 | 0 |
| 2024-03-15 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,141.25 | 0 |
| 2024-03-14 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,141.25 | 0 |
| 2024-03-13 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,129.34 | 0 |
| 2024-03-12 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,129.34 | 0 |
| 2024-03-11 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,129.34 | 0 |
| 2024-03-08 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,129.34 | 0 |
| 2024-03-07 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,129.34 | 0 |
| 2024-03-06 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,129.34 | 227 |
| 2024-03-05 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,124.11 | 0 |
| 2024-03-04 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,124.11 | 24 |
| 2024-03-01 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,126.86 | 78 |
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.