Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,202.11 | 1,202.11 | 1,202.11 | 1,202.11 | 1,028.63 | 0 |
| 2022-04-05 | 1,202.11 | 1,202.11 | 1,202.11 | 1,202.11 | 1,028.63 | 300 |
| 2022-04-04 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,001.15 | 0 |
| 2022-04-01 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,001.15 | 13 |
| 2022-03-31 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,015.70 | 0 |
| 2022-03-30 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,015.70 | 33 |
| 2022-03-29 | 1,204.00 | 1,204.00 | 1,199.00 | 1,199.00 | 1,025.96 | 19 |
| 2022-03-28 | 1,194.00 | 1,194.00 | 1,184.00 | 1,184.00 | 1,013.13 | 13 |
| 2022-03-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,026.82 | 0 |
| 2022-03-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,026.82 | 16 |
| 2022-03-23 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,018.26 | 10 |
| 2022-03-22 | 1,211.50 | 1,217.00 | 1,211.50 | 1,217.00 | 1,041.37 | 83 |
| 2022-03-18 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,036.23 | 14 |
| 2022-03-17 | 1,211.24 | 1,211.24 | 1,211.24 | 1,211.24 | 1,036.44 | 2,000 |
| 2022-03-16 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,043.93 | 0 |
| 2022-03-15 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,043.93 | 0 |
| 2022-03-14 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,043.93 | 0 |
| 2022-03-11 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,030.87 | 8 |
| 2022-03-10 | 1,225.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,030.87 | 64 |
| 2022-03-09 | 1,266.45 | 1,266.45 | 1,233.24 | 1,233.24 | 1,042.06 | 725 |
| 2022-03-08 | 1,270.00 | 1,274.00 | 1,270.00 | 1,274.00 | 1,076.50 | 88 |
| 2022-03-07 | 1,311.07 | 1,311.07 | 1,311.07 | 1,311.07 | 1,107.82 | 30 |
| 2022-03-04 | 1,295.00 | 1,295.00 | 1,294.00 | 1,294.00 | 1,093.40 | 1,582 |
| 2022-03-03 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,067.21 | 0 |
| 2022-03-02 | 1,258.00 | 1,263.00 | 1,258.00 | 1,263.00 | 1,067.21 | 72 |
| 2022-03-01 | 1,240.00 | 1,240.00 | 1,231.26 | 1,239.00 | 1,046.93 | 2,152 |
| 2022-02-28 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,039.32 | 5 |
| 2022-02-25 | 1,253.00 | 1,255.00 | 1,253.00 | 1,255.00 | 1,060.45 | 193 |
| 2022-02-24 | 1,200.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,064.67 | 29 |
| 2022-02-23 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,052.00 | 5 |
| 2022-02-22 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,047.77 | 103 |
| 2022-02-21 | 1,244.05 | 1,244.05 | 1,244.05 | 1,244.05 | 1,051.19 | 0 |
| 2022-02-18 | 1,244.05 | 1,244.05 | 1,244.05 | 1,244.05 | 1,051.19 | 10 |
| 2022-02-17 | 1,200.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,052.00 | 37 |
| 2022-02-16 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,060.45 | 1,520 |
| 2022-02-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,013.97 | 10 |
| 2022-02-14 | 1,248.82 | 1,248.82 | 1,248.82 | 1,248.82 | 1,055.22 | 21,801 |
| 2022-02-11 | 1,274.00 | 1,275.00 | 1,274.00 | 1,275.00 | 1,077.35 | 1,257 |
| 2022-02-10 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,083.26 | 10 |
| 2022-02-09 | 1,311.07 | 1,311.07 | 1,304.00 | 1,304.00 | 1,101.85 | 179 |
| 2022-02-08 | 1,317.00 | 1,317.00 | 1,313.00 | 1,313.00 | 1,109.46 | 71 |
| 2022-02-04 | 1,336.65 | 1,337.00 | 1,336.65 | 1,337.00 | 1,129.73 | 15 |
| 2022-02-03 | 1,353.24 | 1,353.24 | 1,353.24 | 1,353.24 | 1,143.46 | 3,100 |
| 2022-02-02 | 1,324.50 | 1,345.00 | 1,322.00 | 1,345.00 | 1,136.49 | 124 |
| 2022-02-01 | 1,400.00 | 1,400.00 | 1,398.94 | 1,398.94 | 1,182.07 | 549 |
| 2022-01-31 | 1,417.12 | 1,417.12 | 1,417.12 | 1,417.12 | 1,197.43 | 0 |
| 2022-01-28 | 1,417.12 | 1,417.12 | 1,417.12 | 1,417.12 | 1,197.43 | 53 |
| 2022-01-27 | 1,410.00 | 1,410.00 | 1,406.00 | 1,406.00 | 1,188.04 | 242 |
| 2022-01-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,182.97 | 15 |
| 2022-01-25 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 1,194.63 | 1,600 |
| 2022-01-24 | 1,390.00 | 1,400.00 | 1,385.46 | 1,400.00 | 1,182.97 | 575 |
| 2022-01-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,182.97 | 68 |
| 2022-01-20 | 1,437.89 | 1,437.89 | 1,437.89 | 1,437.89 | 1,214.98 | 0 |
| 2022-01-19 | 1,437.89 | 1,437.89 | 1,437.89 | 1,437.89 | 1,214.98 | 0 |
| 2022-01-18 | 1,484.99 | 1,484.99 | 1,437.89 | 1,437.89 | 1,214.98 | 957 |
| 2022-01-17 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,226.91 | 0 |
| 2022-01-14 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,226.91 | 70 |
| 2022-01-13 | 1,464.70 | 1,464.70 | 1,464.70 | 1,464.70 | 1,237.64 | 16 |
| 2022-01-12 | 1,464.70 | 1,464.70 | 1,464.70 | 1,464.70 | 1,237.64 | 910 |
| 2022-01-11 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,220.99 | 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.