Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← GILD.MX stock page

Gilead Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,275.292,275.292,275.002,275.002,261.96309
2026-07-212,208.002,208.002,208.002,208.002,195.358
2026-07-202,400.002,400.002,400.002,400.002,386.250
2026-07-172,442.002,442.002,400.002,400.002,386.2513
2026-07-162,328.362,355.002,328.362,355.002,341.50980
2026-07-152,275.002,275.002,275.002,275.002,261.960
2026-07-142,275.002,275.002,275.002,275.002,261.960
2026-07-132,275.002,275.002,275.002,275.002,261.960
2026-07-102,335.132,335.132,270.002,275.002,261.961,518
2026-07-092,217.672,217.672,217.672,217.672,204.960
2026-07-082,217.672,217.672,217.672,217.672,204.960
2026-07-072,217.672,217.672,217.672,217.672,204.960
2026-07-062,217.672,217.672,217.672,217.672,204.960
2026-07-032,217.672,217.672,217.672,217.672,204.960
2026-07-022,217.672,217.672,217.672,217.672,204.960
2026-07-012,217.672,217.672,217.672,217.672,204.961,801
2026-06-302,203.812,203.812,203.812,203.812,191.180
2026-06-292,203.812,203.812,203.812,203.812,191.180
2026-06-262,203.812,203.812,203.812,203.812,191.180
2026-06-252,203.812,203.812,203.812,203.812,191.1825
2026-06-242,210.002,210.002,210.002,210.002,197.340
2026-06-232,210.512,210.512,210.002,210.002,197.34276
2026-06-222,116.002,116.002,116.002,116.002,103.8747
2026-06-192,117.152,117.152,117.152,117.152,105.020
2026-06-182,117.152,117.152,117.152,117.152,105.020
2026-06-172,117.152,117.152,117.152,117.152,105.020
2026-06-162,117.152,117.152,117.152,117.152,105.020
2026-06-152,117.152,117.152,117.152,117.152,105.020
2026-06-122,117.152,117.152,117.152,117.152,090.990
2026-06-112,117.152,117.152,117.152,117.152,090.990
2026-06-102,137.162,137.162,117.152,117.152,090.99202
2026-06-092,263.002,263.002,263.002,263.002,235.040
2026-06-082,263.002,263.002,263.002,263.002,235.040
2026-06-052,257.942,263.002,257.942,263.002,235.04618
2026-06-042,233.002,233.002,232.002,232.002,204.42497
2026-06-032,228.002,228.002,228.002,228.002,200.4713
2026-06-022,220.002,220.002,219.002,219.002,191.58187
2026-06-012,280.002,280.002,280.002,280.002,251.836
2026-05-292,335.002,335.002,335.002,335.002,306.159
2026-05-282,330.002,330.002,330.002,330.002,301.210
2026-05-272,327.002,330.002,327.002,330.002,301.2141
2026-05-262,325.002,325.002,325.002,325.002,296.280
2026-05-252,325.002,325.002,325.002,325.002,296.280
2026-05-222,325.002,325.002,325.002,325.002,296.28445
2026-05-212,246.002,246.002,246.002,246.002,218.257
2026-05-202,280.002,280.002,280.002,280.002,251.830
2026-05-192,280.002,280.002,280.002,280.002,251.837
2026-05-182,273.512,273.512,273.512,273.512,245.420
2026-05-152,273.512,273.512,273.512,273.512,245.420
2026-05-142,273.512,273.512,273.512,273.512,245.424,000
2026-05-132,270.002,270.002,270.002,270.002,241.950
2026-05-122,270.002,270.002,270.002,270.002,241.950
2026-05-112,270.002,270.002,270.002,270.002,241.950
2026-05-082,270.002,270.002,270.002,270.002,241.958
2026-05-072,228.002,228.002,228.002,228.002,200.470
2026-05-062,228.002,228.002,228.002,228.002,200.470
2026-05-052,228.002,228.002,228.002,228.002,200.470
2026-05-042,228.002,228.002,228.002,228.002,200.470
2026-04-302,228.002,228.002,228.002,228.002,200.470
2026-04-292,228.002,228.002,228.002,228.002,200.470
← NewerPage 2 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1514.0583 MXN
2026-06-1514.1052 MXN
2026-03-1314.7129 MXN
2025-12-1514.2014 MXN
2025-09-1514.5127 MXN
2025-06-1314.9772 MXN
2025-03-1415.6894 MXN
2024-12-1315.5192 MXN
2024-09-1314.8587 MXN
2024-06-1414.2317 MXN
2024-03-1412.8475 MXN
2023-12-1412.9576 MXN
2023-09-1412.8456 MXN
2023-06-1412.8378 MXN
2023-03-1414.0434 MXN
2022-12-1414.4000 MXN
2022-09-1414.6038 MXN
2022-06-1415.0526 MXN
2022-03-1415.2643 MXN
2021-12-1415.0538 MXN
2021-09-1414.1358 MXN
2021-06-1414.1382 MXN
2021-03-1214.7382 MXN
2020-12-1413.7100 MXN
2020-09-1414.3201 MXN
2020-06-1115.2301 MXN
2020-03-1215.1943 MXN
2019-12-130.6300 MXN
2019-12-1212.0169 MXN
2019-09-1212.2466 MXN
2019-06-1312.0680 MXN
2019-03-1412.1595 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.