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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GILD.MX stock page

Gilead Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-282,346.002,346.002,346.002,346.002,303.890
2026-01-272,346.002,346.002,346.002,346.002,303.890
2026-01-262,346.002,346.002,346.002,346.002,303.890
2026-01-232,346.002,346.002,346.002,346.002,303.8969
2026-01-222,189.462,189.462,189.462,189.462,150.160
2026-01-212,189.462,189.462,189.462,189.462,150.160
2026-01-202,189.462,189.462,189.462,189.462,150.16293
2026-01-192,181.642,181.642,181.642,181.642,142.480
2026-01-162,163.872,181.642,163.872,181.642,142.481,233
2026-01-152,152.002,152.002,152.002,152.002,113.370
2026-01-142,152.002,152.002,152.002,152.002,113.370
2026-01-132,152.002,152.002,152.002,152.002,113.370
2026-01-122,152.002,152.002,152.002,152.002,113.3714
2026-01-092,224.052,224.052,224.052,224.052,184.130
2026-01-082,224.052,224.052,224.052,224.052,184.13806
2026-01-072,228.002,228.002,228.002,228.002,188.00450
2026-01-062,222.322,222.322,222.322,222.322,182.430
2026-01-052,222.322,222.322,222.322,222.322,182.430
2026-01-022,222.322,222.322,222.322,222.322,182.430
2025-12-312,222.322,222.322,222.322,222.322,182.430
2025-12-302,210.542,222.322,210.542,222.322,182.433,292
2025-12-292,221.492,221.492,221.492,221.492,181.615
2025-12-262,190.622,190.622,190.622,190.622,151.300
2025-12-242,190.622,190.622,190.622,190.622,151.300
2025-12-232,190.622,190.622,190.622,190.622,151.300
2025-12-222,190.622,190.622,190.622,190.622,151.300
2025-12-192,190.622,190.622,190.622,190.622,151.300
2025-12-182,190.622,190.622,190.622,190.622,151.30222
2025-12-172,144.362,144.362,144.362,144.362,105.870
2025-12-162,144.362,144.362,144.362,144.362,105.87117
2025-12-152,227.392,227.392,160.002,160.002,121.2225
2025-12-112,214.202,214.202,214.202,214.202,160.16612
2025-12-102,168.002,168.002,168.002,168.002,115.080
2025-12-092,168.002,168.002,168.002,168.002,115.0832
2025-12-082,208.002,208.002,208.002,208.002,154.110
2025-12-052,209.252,209.252,208.002,208.002,154.112,047
2025-12-042,276.402,276.402,276.402,276.402,220.840
2025-12-032,276.402,276.402,276.402,276.402,220.840
2025-12-022,276.402,276.402,276.402,276.402,220.840
2025-12-012,276.402,276.402,276.402,276.402,220.8446
2025-11-282,300.002,300.002,300.002,300.002,243.86300
2025-11-272,337.972,337.972,337.972,337.972,280.900
2025-11-262,337.972,337.972,337.972,337.972,280.902,494
2025-11-252,337.572,337.572,337.572,337.572,280.510
2025-11-242,337.572,337.572,337.572,337.572,280.510
2025-11-212,337.572,337.572,337.572,337.572,280.510
2025-11-202,337.572,337.572,337.572,337.572,280.51244
2025-11-192,264.002,264.002,264.002,264.002,208.740
2025-11-182,264.002,264.002,264.002,264.002,208.740
2025-11-142,264.002,264.002,264.002,264.002,208.7438
2025-11-132,310.342,312.002,310.342,312.002,255.571,807
2025-11-122,254.122,254.122,254.122,254.122,199.10301
2025-11-112,215.002,215.002,215.002,215.002,160.9411
2025-11-102,287.972,287.972,287.972,287.972,232.120
2025-11-072,287.972,287.972,287.972,287.972,232.120
2025-11-062,287.972,287.972,287.972,287.972,232.120
2025-11-052,287.972,287.972,287.972,287.972,232.120
2025-11-042,225.202,287.972,225.202,287.972,232.12438
2025-11-032,228.052,228.052,225.002,225.002,170.6950
2025-10-312,212.732,212.732,212.732,212.732,158.720
← NewerPage 4 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.