Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,104.98 | 0 |
| 2022-09-23 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,104.98 | 0 |
| 2022-09-22 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,104.98 | 0 |
| 2022-09-21 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,104.98 | 0 |
| 2022-09-20 | 1,261.41 | 1,261.41 | 1,261.41 | 1,261.41 | 1,104.98 | 41 |
| 2022-09-19 | 1,298.51 | 1,298.51 | 1,298.51 | 1,298.51 | 1,137.48 | 1,000 |
| 2022-09-15 | 1,306.50 | 1,306.50 | 1,302.00 | 1,302.00 | 1,140.54 | 218 |
| 2022-09-14 | 1,295.32 | 1,295.32 | 1,295.32 | 1,295.32 | 1,134.68 | 123 |
| 2022-09-13 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,175.05 | 0 |
| 2022-09-12 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,175.05 | 20 |
| 2022-09-09 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,122.19 | 0 |
| 2022-09-08 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,122.19 | 558 |
| 2022-09-07 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,103.99 | 0 |
| 2022-09-06 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,103.99 | 259 |
| 2022-09-05 | 1,266.60 | 1,266.60 | 1,266.60 | 1,266.60 | 1,097.58 | 0 |
| 2022-09-02 | 1,266.60 | 1,266.60 | 1,266.60 | 1,266.60 | 1,097.58 | 3,000 |
| 2022-09-01 | 1,304.31 | 1,304.31 | 1,304.31 | 1,304.31 | 1,130.25 | 3,003 |
| 2022-08-31 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,083.19 | 0 |
| 2022-08-30 | 1,251.21 | 1,251.21 | 1,250.00 | 1,250.00 | 1,083.19 | 26 |
| 2022-08-29 | 1,251.21 | 1,251.21 | 1,251.21 | 1,251.21 | 1,084.24 | 0 |
| 2022-08-26 | 1,251.21 | 1,251.21 | 1,251.21 | 1,251.21 | 1,084.24 | 2,002 |
| 2022-08-25 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,129.12 | 0 |
| 2022-08-24 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,129.12 | 0 |
| 2022-08-23 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,129.12 | 0 |
| 2022-08-22 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,129.12 | 2,706 |
| 2022-08-19 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,129.12 | 0 |
| 2022-08-18 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,129.12 | 20 |
| 2022-08-17 | 1,326.50 | 1,328.00 | 1,325.00 | 1,328.00 | 1,150.78 | 3,255 |
| 2022-08-16 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,080.59 | 0 |
| 2022-08-15 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,080.59 | 0 |
| 2022-08-12 | 1,243.91 | 1,247.00 | 1,243.91 | 1,247.00 | 1,080.59 | 1,140 |
| 2022-08-11 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,074.53 | 7 |
| 2022-08-10 | 1,246.50 | 1,246.50 | 1,246.50 | 1,246.50 | 1,080.16 | 0 |
| 2022-08-09 | 1,246.50 | 1,246.50 | 1,246.50 | 1,246.50 | 1,080.16 | 0 |
| 2022-08-08 | 1,246.50 | 1,246.50 | 1,246.50 | 1,246.50 | 1,080.16 | 5 |
| 2022-08-05 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,077.99 | 40 |
| 2022-08-04 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | 1,131.14 | 6 |
| 2022-08-03 | 1,277.71 | 1,305.33 | 1,277.71 | 1,305.33 | 1,131.14 | 13,717 |
| 2022-08-02 | 1,212.51 | 1,212.51 | 1,212.51 | 1,212.51 | 1,050.70 | 15 |
| 2022-08-01 | 1,216.60 | 1,222.50 | 1,212.00 | 1,212.00 | 1,050.26 | 271 |
| 2022-07-29 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,050.26 | 33 |
| 2022-07-28 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,067.59 | 71 |
| 2022-07-27 | 1,260.19 | 1,260.19 | 1,260.19 | 1,260.19 | 1,092.02 | 0 |
| 2022-07-26 | 1,260.19 | 1,260.19 | 1,260.19 | 1,260.19 | 1,092.02 | 44 |
| 2022-07-25 | 1,257.55 | 1,257.55 | 1,257.55 | 1,257.55 | 1,089.73 | 25 |
| 2022-07-22 | 1,251.18 | 1,251.18 | 1,251.18 | 1,251.18 | 1,084.21 | 2,000 |
| 2022-07-21 | 1,254.93 | 1,254.93 | 1,254.93 | 1,254.93 | 1,087.46 | 177 |
| 2022-07-20 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,088.39 | 41 |
| 2022-07-19 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,110.05 | 10 |
| 2022-07-18 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,110.05 | 0 |
| 2022-07-15 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,110.05 | 301 |
| 2022-07-14 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,097.92 | 0 |
| 2022-07-13 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,097.92 | 5 |
| 2022-07-12 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,117.85 | 0 |
| 2022-07-11 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,117.85 | 22 |
| 2022-07-08 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,117.85 | 0 |
| 2022-07-07 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,117.85 | 10 |
| 2022-07-06 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,097.92 | 0 |
| 2022-07-05 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,097.92 | 0 |
| 2022-07-04 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,097.92 | 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.