Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,484.79 | 1,484.79 | 1,445.00 | 1,445.00 | 1,220.99 | 13 |
| 2022-01-07 | 1,485.89 | 1,485.89 | 1,462.00 | 1,462.00 | 1,235.36 | 16 |
| 2022-01-06 | 1,450.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,242.12 | 96 |
| 2022-01-05 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 1,254.79 | 411 |
| 2022-01-04 | 1,500.00 | 1,500.00 | 1,480.01 | 1,480.01 | 1,250.57 | 28 |
| 2022-01-03 | 1,511.49 | 1,511.49 | 1,511.49 | 1,511.49 | 1,277.17 | 0 |
| 2021-12-31 | 1,511.49 | 1,511.49 | 1,511.49 | 1,511.49 | 1,277.17 | 0 |
| 2021-12-30 | 1,511.49 | 1,511.49 | 1,511.49 | 1,511.49 | 1,277.17 | 900 |
| 2021-12-29 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,270.85 | 51 |
| 2021-12-28 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,272.54 | 21 |
| 2021-12-27 | 1,499.82 | 1,499.82 | 1,499.82 | 1,499.82 | 1,267.31 | 5 |
| 2021-12-24 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,240.43 | 0 |
| 2021-12-23 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,240.43 | 0 |
| 2021-12-22 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,240.43 | 1,584 |
| 2021-12-21 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 1,267.46 | 11 |
| 2021-12-20 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,267.47 | 46 |
| 2021-12-17 | 1,535.99 | 1,535.99 | 1,535.99 | 1,535.99 | 1,297.88 | 7 |
| 2021-12-16 | 1,505.00 | 1,535.99 | 1,505.00 | 1,535.99 | 1,297.88 | 112 |
| 2021-12-15 | 1,503.00 | 1,535.99 | 1,500.00 | 1,500.00 | 1,267.47 | 1,446 |
| 2021-12-14 | 1,499.78 | 1,499.78 | 1,499.78 | 1,499.78 | 1,267.28 | 69 |
| 2021-12-13 | 1,473.50 | 1,473.50 | 1,473.50 | 1,473.50 | 1,232.35 | 0 |
| 2021-12-10 | 1,473.50 | 1,473.50 | 1,473.50 | 1,473.50 | 1,232.35 | 19 |
| 2021-12-09 | 1,465.00 | 1,474.55 | 1,465.00 | 1,473.50 | 1,232.35 | 182 |
| 2021-12-08 | 1,465.00 | 1,465.00 | 1,440.00 | 1,440.00 | 1,204.34 | 173 |
| 2021-12-07 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,221.06 | 10 |
| 2021-12-06 | 1,478.00 | 1,482.33 | 1,478.00 | 1,482.33 | 1,239.74 | 2,104 |
| 2021-12-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,254.52 | 47 |
| 2021-12-02 | 1,478.00 | 1,478.00 | 1,470.61 | 1,470.61 | 1,229.94 | 3,024 |
| 2021-12-01 | 1,453.00 | 1,500.00 | 1,453.00 | 1,500.00 | 1,254.52 | 492 |
| 2021-11-30 | 1,500.32 | 1,509.00 | 1,464.01 | 1,497.00 | 1,252.01 | 464 |
| 2021-11-29 | 1,500.41 | 1,554.99 | 1,500.41 | 1,532.00 | 1,281.28 | 4,404 |
| 2021-11-26 | 1,494.50 | 1,535.00 | 1,494.49 | 1,500.41 | 1,254.86 | 661 |
| 2021-11-25 | 1,494.90 | 1,494.90 | 1,494.90 | 1,494.90 | 1,250.25 | 0 |
| 2021-11-24 | 1,510.00 | 1,520.00 | 1,494.90 | 1,494.90 | 1,250.25 | 233 |
| 2021-11-23 | 1,500.00 | 1,501.00 | 1,486.00 | 1,501.00 | 1,255.35 | 954 |
| 2021-11-22 | 1,448.00 | 1,470.00 | 1,448.00 | 1,465.00 | 1,225.24 | 306 |
| 2021-11-19 | 1,428.00 | 1,440.00 | 1,428.00 | 1,432.18 | 1,197.80 | 372 |
| 2021-11-18 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,177.57 | 27 |
| 2021-11-17 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,155.83 | 5 |
| 2021-11-16 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,148.30 | 0 |
| 2021-11-12 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,148.30 | 0 |
| 2021-11-11 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,148.30 | 50 |
| 2021-11-10 | 1,380.25 | 1,390.00 | 1,380.25 | 1,390.00 | 1,162.52 | 316 |
| 2021-11-09 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | 1,121.21 | 0 |
| 2021-11-08 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | 1,121.21 | 0 |
| 2021-11-05 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | 1,121.21 | 5 |
| 2021-11-04 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | 1,121.21 | 0 |
| 2021-11-03 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | 1,121.21 | 4,299 |
| 2021-11-01 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | 1,121.21 | 0 |
| 2021-10-29 | 1,298.01 | 1,352.99 | 1,298.01 | 1,340.61 | 1,121.21 | 1,755 |
| 2021-10-28 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,143.28 | 43 |
| 2021-10-27 | 1,374.22 | 1,374.22 | 1,345.00 | 1,345.00 | 1,124.88 | 41,404 |
| 2021-10-26 | 1,369.00 | 1,383.00 | 1,369.00 | 1,370.00 | 1,145.79 | 18,237 |
| 2021-10-25 | 1,353.00 | 1,360.00 | 1,353.00 | 1,360.00 | 1,137.43 | 27 |
| 2021-10-22 | 1,348.00 | 1,354.74 | 1,346.00 | 1,349.00 | 1,128.23 | 463 |
| 2021-10-21 | 1,348.00 | 1,350.00 | 1,348.00 | 1,350.00 | 1,129.07 | 113 |
| 2021-10-20 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,133.25 | 0 |
← NewerPage 21 of 21 · 1,257 trading days
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.