Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,097.92 | 0 |
| 2022-06-30 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,097.92 | 0 |
| 2022-06-29 | 1,242.71 | 1,267.00 | 1,242.71 | 1,267.00 | 1,097.92 | 90 |
| 2022-06-28 | 1,242.71 | 1,242.71 | 1,242.71 | 1,242.71 | 1,076.87 | 0 |
| 2022-06-27 | 1,242.71 | 1,242.71 | 1,242.71 | 1,242.71 | 1,076.87 | 0 |
| 2022-06-24 | 1,242.71 | 1,242.71 | 1,242.71 | 1,242.71 | 1,076.87 | 0 |
| 2022-06-23 | 1,242.71 | 1,242.71 | 1,242.71 | 1,242.71 | 1,076.87 | 43,052 |
| 2022-06-22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,065.86 | 83 |
| 2022-06-21 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,005.20 | 0 |
| 2022-06-20 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,005.20 | 0 |
| 2022-06-17 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,005.20 | 0 |
| 2022-06-16 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,005.20 | 63 |
| 2022-06-15 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,005.20 | 31 |
| 2022-06-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,039.86 | 40 |
| 2022-06-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,026.82 | 30 |
| 2022-06-10 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,026.39 | 15 |
| 2022-06-09 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,045.22 | 10 |
| 2022-06-08 | 1,221.21 | 1,221.21 | 1,221.21 | 1,221.21 | 1,044.97 | 0 |
| 2022-06-07 | 1,221.21 | 1,221.21 | 1,221.21 | 1,221.21 | 1,044.97 | 14 |
| 2022-06-06 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,073.88 | 0 |
| 2022-06-03 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,073.88 | 30 |
| 2022-06-02 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,080.30 | 0 |
| 2022-06-01 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,080.30 | 0 |
| 2022-05-31 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,080.30 | 9 |
| 2022-05-30 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,080.30 | 0 |
| 2022-05-27 | 1,265.00 | 1,265.00 | 1,262.50 | 1,262.50 | 1,080.30 | 135 |
| 2022-05-26 | 1,272.33 | 1,272.33 | 1,272.33 | 1,272.33 | 1,088.71 | 0 |
| 2022-05-25 | 1,272.33 | 1,272.33 | 1,272.33 | 1,272.33 | 1,088.71 | 30 |
| 2022-05-24 | 1,253.98 | 1,253.98 | 1,253.98 | 1,253.98 | 1,073.01 | 0 |
| 2022-05-23 | 1,253.98 | 1,253.98 | 1,253.98 | 1,253.98 | 1,073.01 | 0 |
| 2022-05-20 | 1,253.98 | 1,253.98 | 1,253.98 | 1,253.98 | 1,073.01 | 2,201 |
| 2022-05-19 | 1,255.69 | 1,255.69 | 1,255.69 | 1,255.69 | 1,074.47 | 6 |
| 2022-05-18 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,079.87 | 14 |
| 2022-05-17 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,068.75 | 0 |
| 2022-05-16 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,068.75 | 25 |
| 2022-05-13 | 1,262.88 | 1,262.88 | 1,253.00 | 1,253.00 | 1,072.17 | 415 |
| 2022-05-12 | 1,242.77 | 1,260.00 | 1,242.77 | 1,260.00 | 1,078.16 | 9,448 |
| 2022-05-11 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,061.90 | 6,281 |
| 2022-05-10 | 1,262.54 | 1,262.54 | 1,262.54 | 1,262.54 | 1,080.33 | 7,200 |
| 2022-05-09 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,078.16 | 444 |
| 2022-05-06 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,045.64 | 65 |
| 2022-05-05 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,095.27 | 0 |
| 2022-05-04 | 1,238.76 | 1,280.00 | 1,238.76 | 1,280.00 | 1,095.27 | 1,320 |
| 2022-05-03 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,043.93 | 162 |
| 2022-05-02 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,054.20 | 10 |
| 2022-04-29 | 1,244.55 | 1,244.55 | 1,244.55 | 1,244.55 | 1,064.94 | 2,000 |
| 2022-04-28 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,075.59 | 11 |
| 2022-04-27 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,035.38 | 0 |
| 2022-04-26 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,035.38 | 7 |
| 2022-04-25 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,082.44 | 110 |
| 2022-04-22 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,082.44 | 106 |
| 2022-04-21 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,108.11 | 56 |
| 2022-04-20 | 1,272.00 | 1,272.00 | 1,263.65 | 1,263.65 | 1,081.28 | 111 |
| 2022-04-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,069.60 | 252 |
| 2022-04-18 | 1,236.50 | 1,236.50 | 1,236.50 | 1,236.50 | 1,058.05 | 24 |
| 2022-04-13 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,078.16 | 0 |
| 2022-04-12 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,078.16 | 0 |
| 2022-04-11 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,078.16 | 0 |
| 2022-04-08 | 1,260.76 | 1,267.00 | 1,260.00 | 1,260.00 | 1,078.16 | 134 |
| 2022-04-07 | 1,202.11 | 1,202.11 | 1,202.11 | 1,202.11 | 1,028.63 | 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.