Gilead Sciences Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2,147.00	2,147.00	2,124.00	2,124.00	2,029.55	238
2025-02-13	2,175.00	2,175.00	2,175.00	2,175.00	2,078.28	50
2025-02-12	2,100.00	2,142.50	2,100.00	2,114.00	2,020.00	1,683
2025-02-11	1,998.00	1,998.00	1,998.00	1,998.00	1,909.15	0
2025-02-10	1,998.00	1,998.00	1,998.00	1,998.00	1,909.15	10
2025-02-07	2,008.96	2,008.96	2,008.96	2,008.96	1,919.63	150
2025-02-06	2,005.00	2,040.00	2,005.00	2,007.00	1,917.75	304
2025-02-05	1,960.00	1,960.00	1,960.00	1,960.00	1,872.84	0
2025-02-04	1,960.00	1,960.00	1,960.00	1,960.00	1,872.84	0
2025-01-31	1,960.00	1,960.00	1,960.00	1,960.00	1,872.84	0
2025-01-30	1,960.00	1,960.00	1,960.00	1,960.00	1,872.84	0
2025-01-29	1,960.00	1,960.00	1,960.00	1,960.00	1,872.84	113
2025-01-28	1,970.00	1,970.00	1,970.00	1,970.00	1,882.40	0
2025-01-27	1,971.00	1,971.00	1,970.00	1,970.00	1,882.40	428
2025-01-24	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-23	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-22	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-21	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-20	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-17	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-16	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-15	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-14	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-13	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-10	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-09	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-08	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-07	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-06	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-03	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2025-01-02	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-31	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-30	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-27	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-26	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-24	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-23	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-20	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-19	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-18	1,870.00	1,870.00	1,870.00	1,870.00	1,786.85	0
2024-12-17	1,875.00	1,875.00	1,870.00	1,870.00	1,786.85	156
2024-12-16	1,843.00	1,843.00	1,843.00	1,843.00	1,761.05	0
2024-12-13	1,843.00	1,843.00	1,843.00	1,843.00	1,761.05	100
2024-12-11	1,850.00	1,850.00	1,850.00	1,850.00	1,752.85	5
2024-12-10	1,870.30	1,870.30	1,870.30	1,870.30	1,772.08	0
2024-12-09	1,870.30	1,870.30	1,870.30	1,870.30	1,772.08	0
2024-12-06	1,870.30	1,870.30	1,870.30	1,870.30	1,772.08	0
2024-12-05	1,870.30	1,870.30	1,870.30	1,870.30	1,772.08	6
2024-12-04	1,910.00	1,910.00	1,910.00	1,910.00	1,809.70	0
2024-12-03	1,911.50	1,911.50	1,910.00	1,910.00	1,809.70	180
2024-12-02	1,879.99	1,879.99	1,879.99	1,879.99	1,781.26	4,263
2024-11-29	1,892.40	1,892.40	1,892.40	1,892.40	1,793.02	0
2024-11-28	1,892.40	1,892.40	1,892.40	1,892.40	1,793.02	0
2024-11-27	1,892.40	1,892.40	1,892.40	1,892.40	1,793.02	0
2024-11-26	1,815.00	1,896.50	1,815.00	1,892.40	1,793.02	71
2024-11-25	1,812.89	1,812.89	1,812.89	1,812.89	1,717.69	0
2024-11-22	1,812.89	1,812.89	1,812.89	1,812.89	1,717.69	0
2024-11-21	1,812.89	1,812.89	1,812.89	1,812.89	1,717.69	80
2024-11-20	1,786.17	1,786.17	1,786.17	1,786.17	1,692.37	0
2024-11-19	1,786.17	1,786.17	1,786.17	1,786.17	1,692.37	2,600

← NewerPage 8 of 21 · 1,260 trading daysOlder →

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.