Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1,340.91	1,340.91	1,340.91	1,340.91	1,207.03	0
2023-06-14	1,340.91	1,340.91	1,340.91	1,340.91	1,207.03	0
2023-06-13	1,340.91	1,340.91	1,340.91	1,340.91	1,195.47	0
2023-06-12	1,340.91	1,340.91	1,340.91	1,340.91	1,195.47	4,547
2023-06-09	1,355.00	1,355.00	1,355.00	1,355.00	1,208.03	0
2023-06-08	1,346.76	1,355.00	1,341.26	1,355.00	1,208.03	437
2023-06-07	1,316.60	1,316.60	1,304.94	1,304.94	1,163.40	203
2023-06-06	1,334.99	1,334.99	1,326.20	1,326.20	1,182.36	32
2023-06-05	1,360.00	1,360.00	1,360.00	1,360.00	1,212.49	0
2023-06-02	1,360.00	1,360.00	1,360.00	1,360.00	1,212.49	5
2023-06-01	1,346.00	1,346.00	1,346.00	1,346.00	1,200.01	6
2023-05-31	1,361.07	1,361.10	1,361.07	1,361.09	1,213.46	11
2023-05-30	1,345.90	1,345.90	1,345.90	1,345.90	1,199.92	13
2023-05-29	1,381.00	1,381.00	1,381.00	1,381.00	1,231.21	0
2023-05-26	1,382.00	1,382.00	1,381.00	1,381.00	1,231.21	773
2023-05-25	1,404.00	1,404.00	1,404.00	1,404.00	1,251.72	0
2023-05-24	1,404.00	1,404.00	1,404.00	1,404.00	1,251.72	317
2023-05-23	1,402.00	1,402.00	1,402.00	1,402.00	1,249.94	0
2023-05-22	1,402.00	1,402.00	1,402.00	1,402.00	1,249.94	0
2023-05-19	1,404.40	1,404.40	1,398.00	1,402.00	1,249.94	50
2023-05-18	1,383.80	1,383.80	1,383.80	1,383.80	1,233.71	0
2023-05-17	1,365.11	1,383.80	1,365.11	1,383.80	1,233.71	630
2023-05-16	1,350.00	1,350.00	1,350.00	1,350.00	1,203.58	0
2023-05-15	1,350.00	1,350.00	1,350.00	1,350.00	1,203.58	10
2023-05-12	1,382.61	1,382.61	1,382.61	1,382.61	1,232.65	499
2023-05-11	1,367.20	1,383.50	1,367.20	1,383.50	1,233.44	4,496
2023-05-10	1,381.00	1,381.00	1,368.50	1,368.50	1,220.07	20
2023-05-09	1,399.00	1,399.00	1,399.00	1,399.00	1,247.26	5
2023-05-08	1,396.42	1,396.42	1,395.73	1,395.73	1,244.35	612
2023-05-05	1,432.00	1,432.00	1,411.50	1,417.00	1,263.31	47
2023-05-04	1,431.98	1,431.98	1,431.98	1,431.98	1,276.66	0
2023-05-03	1,431.98	1,431.98	1,431.98	1,431.98	1,276.66	2,048
2023-05-02	1,450.00	1,450.00	1,450.00	1,450.00	1,292.73	155
2023-04-28	1,551.92	1,551.92	1,551.92	1,551.92	1,383.59	0
2023-04-27	1,551.92	1,551.92	1,551.92	1,551.92	1,383.59	0
2023-04-26	1,551.92	1,551.92	1,551.92	1,551.92	1,383.59	0
2023-04-25	1,551.92	1,551.92	1,551.92	1,551.92	1,383.59	402
2023-04-24	1,555.68	1,555.68	1,555.68	1,555.68	1,386.95	0
2023-04-21	1,555.68	1,555.68	1,555.68	1,555.68	1,386.95	468
2023-04-20	1,521.86	1,521.86	1,521.86	1,521.86	1,356.79	326
2023-04-19	1,505.00	1,510.00	1,505.00	1,510.00	1,346.22	25
2023-04-18	1,505.00	1,505.00	1,505.00	1,505.00	1,341.76	1,278
2023-04-17	1,500.00	1,500.00	1,500.00	1,500.00	1,337.31	10
2023-04-14	1,490.00	1,495.00	1,458.01	1,495.00	1,332.85	71
2023-04-13	1,467.81	1,467.81	1,467.81	1,467.81	1,308.61	6
2023-04-12	1,528.00	1,528.00	1,528.00	1,528.00	1,362.27	0
2023-04-11	1,528.00	1,528.00	1,528.00	1,528.00	1,362.27	0
2023-04-10	1,528.00	1,528.00	1,528.00	1,528.00	1,362.27	0
2023-04-05	1,530.00	1,530.00	1,528.00	1,528.00	1,362.27	19
2023-04-04	1,503.98	1,503.98	1,503.98	1,503.98	1,340.85	0
2023-04-03	1,503.98	1,503.98	1,503.98	1,503.98	1,340.85	800
2023-03-31	1,477.86	1,477.86	1,477.86	1,477.86	1,317.57	0
2023-03-30	1,477.86	1,477.86	1,477.86	1,477.86	1,317.57	0
2023-03-29	1,477.86	1,477.86	1,477.86	1,477.86	1,317.57	550
2023-03-28	1,464.27	1,464.27	1,464.27	1,464.27	1,305.45	0
2023-03-27	1,464.27	1,464.27	1,464.27	1,464.27	1,305.45	4,435
2023-03-24	1,465.60	1,465.60	1,465.60	1,465.60	1,306.64	0
2023-03-23	1,456.19	1,481.00	1,456.19	1,465.60	1,306.64	39
2023-03-22	1,448.30	1,448.30	1,448.00	1,448.00	1,290.95	90
2023-03-21	1,481.00	1,481.00	1,481.00	1,481.00	1,320.37	7

← NewerPage 15 of 21 · 1,257 trading daysOlder →

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.