Gilead Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1,466.00	1,466.00	1,464.00	1,464.00	1,305.21	18
2023-03-16	1,507.00	1,507.00	1,507.00	1,507.00	1,343.55	0
2023-03-15	1,497.00	1,507.00	1,497.00	1,507.00	1,343.55	19
2023-03-14	1,481.00	1,481.00	1,481.00	1,481.00	1,320.37	741
2023-03-13	1,518.00	1,523.40	1,518.00	1,523.40	1,345.65	25
2023-03-10	1,468.20	1,471.00	1,464.61	1,464.61	1,293.72	921
2023-03-09	1,435.22	1,435.22	1,435.22	1,435.22	1,267.76	80
2023-03-08	1,435.22	1,435.22	1,435.22	1,435.22	1,267.76	787
2023-03-07	1,443.50	1,443.50	1,443.50	1,443.50	1,275.07	0
2023-03-06	1,443.50	1,443.50	1,443.50	1,443.50	1,275.07	0
2023-03-03	1,443.50	1,443.50	1,443.50	1,443.50	1,275.07	0
2023-03-02	1,443.50	1,443.50	1,443.50	1,443.50	1,275.07	34
2023-03-01	1,490.40	1,490.40	1,490.40	1,490.40	1,316.50	0
2023-02-28	1,490.40	1,490.40	1,490.40	1,490.40	1,316.50	0
2023-02-27	1,490.40	1,490.40	1,490.40	1,490.40	1,316.50	0
2023-02-24	1,490.40	1,490.40	1,490.40	1,490.40	1,316.50	28
2023-02-23	1,518.00	1,518.00	1,518.00	1,518.00	1,340.88	11
2023-02-22	1,541.56	1,541.56	1,541.56	1,541.56	1,361.69	7,248
2023-02-21	1,546.85	1,546.85	1,546.85	1,546.85	1,366.36	0
2023-02-20	1,546.85	1,546.85	1,546.85	1,546.85	1,366.36	0
2023-02-17	1,546.85	1,546.85	1,546.85	1,546.85	1,366.36	7
2023-02-16	1,565.00	1,565.00	1,557.00	1,557.00	1,375.33	18
2023-02-15	1,597.72	1,597.72	1,597.72	1,597.72	1,411.30	0
2023-02-14	1,608.27	1,608.27	1,597.72	1,597.72	1,411.30	1,566
2023-02-13	1,620.36	1,620.36	1,620.36	1,620.36	1,431.29	14
2023-02-10	1,626.50	1,626.50	1,626.50	1,626.50	1,436.72	0
2023-02-09	1,626.50	1,626.50	1,626.50	1,626.50	1,436.72	190
2023-02-08	1,598.21	1,598.21	1,598.21	1,598.21	1,411.73	0
2023-02-07	1,620.00	1,620.00	1,598.21	1,598.21	1,411.73	2,743
2023-02-03	1,600.00	1,602.00	1,599.00	1,599.00	1,412.43	198
2023-02-02	1,507.50	1,507.50	1,504.60	1,504.60	1,329.04	72
2023-02-01	1,557.39	1,557.39	1,557.39	1,557.39	1,375.67	1,001
2023-01-31	1,565.90	1,565.90	1,565.00	1,565.00	1,382.39	196
2023-01-30	1,542.25	1,542.25	1,542.25	1,542.25	1,362.30	0
2023-01-27	1,550.00	1,550.00	1,542.25	1,542.25	1,362.30	37
2023-01-26	1,572.00	1,572.00	1,572.00	1,572.00	1,388.58	0
2023-01-25	1,580.70	1,580.70	1,572.00	1,572.00	1,388.58	5,802
2023-01-24	1,547.40	1,573.00	1,547.40	1,573.00	1,389.46	666
2023-01-23	1,577.00	1,577.00	1,577.00	1,577.00	1,392.99	7
2023-01-20	1,579.00	1,579.00	1,579.00	1,579.00	1,394.76	0
2023-01-19	1,579.00	1,579.00	1,579.00	1,579.00	1,394.76	0
2023-01-18	1,577.60	1,579.00	1,577.60	1,579.00	1,394.76	917
2023-01-17	1,617.00	1,617.00	1,617.00	1,617.00	1,428.33	0
2023-01-16	1,617.00	1,617.00	1,617.00	1,617.00	1,428.33	0
2023-01-13	1,617.00	1,617.00	1,617.00	1,617.00	1,428.33	0
2023-01-12	1,617.00	1,617.00	1,617.00	1,617.00	1,428.33	7
2023-01-11	1,630.00	1,630.00	1,630.00	1,630.00	1,439.81	0
2023-01-10	1,630.00	1,630.00	1,630.00	1,630.00	1,439.81	0
2023-01-09	1,630.00	1,630.00	1,630.00	1,630.00	1,439.81	5,123
2023-01-06	1,674.00	1,674.00	1,674.00	1,674.00	1,478.68	27
2023-01-05	1,655.00	1,655.00	1,655.00	1,655.00	1,461.89	10
2023-01-04	1,633.00	1,633.00	1,633.00	1,633.00	1,442.46	0
2023-01-03	1,633.00	1,633.00	1,633.00	1,633.00	1,442.46	0
2023-01-02	1,633.00	1,633.00	1,633.00	1,633.00	1,442.46	0
2022-12-30	1,633.00	1,633.00	1,633.00	1,633.00	1,442.46	0
2022-12-29	1,633.00	1,633.00	1,633.00	1,633.00	1,442.46	0
2022-12-28	1,633.00	1,633.00	1,633.00	1,633.00	1,442.46	0
2022-12-27	1,633.00	1,633.00	1,633.00	1,633.00	1,442.46	0
2022-12-26	1,633.00	1,633.00	1,633.00	1,633.00	1,442.46	0
2022-12-23	1,622.61	1,633.00	1,622.61	1,633.00	1,442.46	27

← NewerPage 16 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.