Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,457.48 | 0 |
| 2022-12-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,457.48 | 42 |
| 2022-12-20 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,502.52 | 0 |
| 2022-12-19 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,502.52 | 74 |
| 2022-12-16 | 1,710.50 | 1,710.50 | 1,710.50 | 1,710.50 | 1,510.92 | 36 |
| 2022-12-15 | 1,698.25 | 1,710.50 | 1,698.25 | 1,710.50 | 1,510.92 | 5,883 |
| 2022-12-14 | 1,750.00 | 1,750.00 | 1,734.29 | 1,734.29 | 1,531.93 | 2,001 |
| 2022-12-13 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,519.84 | 175 |
| 2022-12-09 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,538.23 | 88 |
| 2022-12-08 | 1,749.75 | 1,756.00 | 1,747.00 | 1,756.00 | 1,538.23 | 454 |
| 2022-12-07 | 1,718.00 | 1,718.00 | 1,709.70 | 1,709.71 | 1,497.68 | 55 |
| 2022-12-06 | 1,742.50 | 1,742.50 | 1,712.51 | 1,731.00 | 1,516.33 | 12,725 |
| 2022-12-05 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,532.98 | 9 |
| 2022-12-02 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,502.32 | 705 |
| 2022-12-01 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,433.12 | 0 |
| 2022-11-30 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,433.12 | 0 |
| 2022-11-29 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,433.12 | 147 |
| 2022-11-28 | 1,700.00 | 1,700.00 | 1,656.00 | 1,656.00 | 1,450.64 | 132 |
| 2022-11-25 | 1,622.61 | 1,622.61 | 1,622.61 | 1,622.61 | 1,421.39 | 0 |
| 2022-11-24 | 1,622.61 | 1,622.61 | 1,622.61 | 1,622.61 | 1,421.39 | 0 |
| 2022-11-23 | 1,653.25 | 1,653.25 | 1,622.61 | 1,622.61 | 1,421.39 | 501 |
| 2022-11-22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,445.38 | 5 |
| 2022-11-18 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,419.10 | 101 |
| 2022-11-17 | 1,607.70 | 1,612.03 | 1,607.70 | 1,612.00 | 1,412.09 | 967 |
| 2022-11-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,401.58 | 491 |
| 2022-11-15 | 1,607.80 | 1,607.80 | 1,607.80 | 1,607.80 | 1,408.41 | 172 |
| 2022-11-14 | 1,610.00 | 1,620.50 | 1,609.00 | 1,609.00 | 1,409.46 | 159 |
| 2022-11-11 | 1,577.50 | 1,577.77 | 1,573.20 | 1,573.20 | 1,378.10 | 4,370 |
| 2022-11-10 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,401.58 | 87 |
| 2022-11-09 | 1,629.00 | 1,629.00 | 1,625.05 | 1,625.05 | 1,423.52 | 2,655 |
| 2022-11-08 | 1,629.00 | 1,629.00 | 1,601.00 | 1,601.00 | 1,402.46 | 59 |
| 2022-11-07 | 1,574.39 | 1,574.39 | 1,574.39 | 1,574.39 | 1,379.15 | 9 |
| 2022-11-04 | 1,563.00 | 1,574.38 | 1,563.00 | 1,574.38 | 1,379.14 | 318 |
| 2022-11-03 | 1,563.40 | 1,563.40 | 1,563.40 | 1,563.40 | 1,369.52 | 0 |
| 2022-11-01 | 1,560.00 | 1,565.62 | 1,560.00 | 1,563.40 | 1,369.52 | 4,955 |
| 2022-10-31 | 1,556.90 | 1,556.90 | 1,556.90 | 1,556.90 | 1,363.82 | 6,687 |
| 2022-10-28 | 1,450.00 | 1,560.00 | 1,450.00 | 1,560.00 | 1,366.54 | 6,843 |
| 2022-10-27 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,239.52 | 0 |
| 2022-10-26 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,239.52 | 10 |
| 2022-10-25 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,208.86 | 8 |
| 2022-10-24 | 1,362.98 | 1,362.98 | 1,362.98 | 1,362.98 | 1,193.95 | 304 |
| 2022-10-21 | 1,332.16 | 1,332.16 | 1,332.16 | 1,332.16 | 1,166.96 | 0 |
| 2022-10-20 | 1,332.16 | 1,332.16 | 1,332.16 | 1,332.16 | 1,166.96 | 0 |
| 2022-10-19 | 1,332.16 | 1,332.16 | 1,332.16 | 1,332.16 | 1,166.96 | 912 |
| 2022-10-18 | 1,320.39 | 1,336.72 | 1,320.39 | 1,336.72 | 1,170.95 | 1,943 |
| 2022-10-17 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,163.31 | 5 |
| 2022-10-14 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,163.31 | 0 |
| 2022-10-13 | 1,333.33 | 1,333.33 | 1,328.00 | 1,328.00 | 1,163.31 | 5,132 |
| 2022-10-12 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,094.98 | 26 |
| 2022-10-11 | 1,323.52 | 1,323.52 | 1,323.52 | 1,323.52 | 1,159.39 | 2,032 |
| 2022-10-10 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,127.40 | 23 |
| 2022-10-07 | 1,270.01 | 1,270.01 | 1,270.01 | 1,270.01 | 1,112.51 | 0 |
| 2022-10-06 | 1,270.01 | 1,270.01 | 1,270.01 | 1,270.01 | 1,112.51 | 0 |
| 2022-10-05 | 1,270.01 | 1,270.01 | 1,270.01 | 1,270.01 | 1,112.51 | 0 |
| 2022-10-04 | 1,270.01 | 1,270.01 | 1,270.01 | 1,270.01 | 1,112.51 | 11,310 |
| 2022-10-03 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,077.46 | 141 |
| 2022-09-30 | 1,289.48 | 1,289.48 | 1,289.48 | 1,289.48 | 1,129.57 | 21 |
| 2022-09-29 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,104.98 | 0 |
| 2022-09-28 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,104.98 | 0 |
| 2022-09-27 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,104.98 | 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.