Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,130.53 | 20 |
| 2024-02-28 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,130.53 | 0 |
| 2024-02-27 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,130.53 | 0 |
| 2024-02-26 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,130.53 | 0 |
| 2024-02-23 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,130.53 | 0 |
| 2024-02-22 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,130.53 | 0 |
| 2024-02-21 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,130.53 | 0 |
| 2024-02-20 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,130.53 | 6 |
| 2024-02-19 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,157.14 | 0 |
| 2024-02-16 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,157.14 | 0 |
| 2024-02-15 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,157.14 | 0 |
| 2024-02-14 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,157.14 | 0 |
| 2024-02-13 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,157.14 | 0 |
| 2024-02-12 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,157.14 | 0 |
| 2024-02-09 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,157.14 | 0 |
| 2024-02-08 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,157.14 | 175 |
| 2024-02-07 | 1,276.49 | 1,282.87 | 1,276.49 | 1,282.87 | 1,177.21 | 20 |
| 2024-02-06 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.99 | 1,238.80 | 38 |
| 2024-02-02 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-02-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-01-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-01-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-01-29 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-01-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-01-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-01-24 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-01-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2024-01-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 39 |
| 2024-01-19 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,363.61 | 0 |
| 2024-01-18 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,363.61 | 0 |
| 2024-01-17 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,363.61 | 350 |
| 2024-01-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,330.57 | 0 |
| 2024-01-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,330.57 | 0 |
| 2024-01-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,330.57 | 31 |
| 2024-01-11 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,323.08 | 0 |
| 2024-01-10 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,323.08 | 0 |
| 2024-01-09 | 1,441.83 | 1,441.83 | 1,441.83 | 1,441.83 | 1,323.08 | 1,101 |
| 2024-01-08 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,321.40 | 0 |
| 2024-01-05 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,321.40 | 0 |
| 2024-01-04 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,321.40 | 174 |
| 2024-01-03 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,255.33 | 0 |
| 2024-01-02 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,255.33 | 0 |
| 2023-12-29 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,255.33 | 0 |
| 2023-12-28 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,255.33 | 49 |
| 2023-12-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2023-12-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2023-12-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2023-12-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,238.81 | 0 |
| 2023-12-20 | 1,319.00 | 1,350.00 | 1,319.00 | 1,350.00 | 1,238.81 | 333 |
| 2023-12-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,211.28 | 0 |
| 2023-12-18 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,211.28 | 10 |
| 2023-12-15 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,249.82 | 0 |
| 2023-12-14 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,249.82 | 0 |
| 2023-12-13 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,237.93 | 0 |
| 2023-12-11 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,237.93 | 0 |
| 2023-12-08 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,237.93 | 0 |
| 2023-12-07 | 1,300.00 | 1,362.00 | 1,300.00 | 1,362.00 | 1,237.93 | 72 |
| 2023-12-06 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-12-05 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 0 |
| 2023-12-04 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,175.24 | 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.