Gilead Sciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 75.570 | 76.260 | 75.350 | 75.900 | 71.260 | 5,930,800 |
| 2024-08-21 | 74.850 | 75.380 | 74.800 | 75.130 | 70.538 | 3,659,700 |
| 2024-08-20 | 74.540 | 74.900 | 74.340 | 74.750 | 70.181 | 3,668,000 |
| 2024-08-19 | 73.340 | 74.520 | 73.270 | 74.450 | 69.899 | 3,727,900 |
| 2024-08-16 | 73.940 | 74.240 | 72.890 | 73.780 | 69.270 | 5,148,000 |
| 2024-08-15 | 74.380 | 75.010 | 73.750 | 74.340 | 69.796 | 5,196,700 |
| 2024-08-14 | 73.510 | 74.350 | 72.990 | 74.140 | 69.608 | 4,747,800 |
| 2024-08-13 | 72.950 | 74.250 | 72.670 | 73.980 | 69.458 | 4,356,900 |
| 2024-08-12 | 73.340 | 73.490 | 72.430 | 72.990 | 68.528 | 5,606,900 |
| 2024-08-09 | 74.940 | 76.250 | 72.810 | 73.660 | 69.157 | 9,545,100 |
| 2024-08-08 | 74.050 | 75.750 | 73.770 | 75.590 | 70.969 | 7,786,300 |
| 2024-08-07 | 74.510 | 75.320 | 73.950 | 74.000 | 69.477 | 4,214,700 |
| 2024-08-06 | 74.500 | 75.510 | 74.150 | 74.190 | 69.655 | 5,311,100 |
| 2024-08-05 | 76.880 | 77.180 | 74.290 | 74.830 | 70.256 | 7,349,100 |
| 2024-08-02 | 77.790 | 78.210 | 75.540 | 76.770 | 72.077 | 6,458,100 |
| 2024-08-01 | 76.110 | 77.210 | 75.810 | 76.490 | 71.814 | 5,662,500 |
| 2024-07-31 | 77.890 | 77.970 | 75.870 | 76.060 | 71.411 | 7,052,000 |
| 2024-07-30 | 77.420 | 78.450 | 76.620 | 78.050 | 73.279 | 6,120,800 |
| 2024-07-29 | 77.120 | 77.980 | 76.810 | 77.730 | 72.979 | 4,571,100 |
| 2024-07-26 | 76.030 | 78.290 | 75.740 | 77.010 | 72.303 | 7,453,600 |
| 2024-07-25 | 74.750 | 77.340 | 74.380 | 76.510 | 71.833 | 11,733,400 |
| 2024-07-24 | 71.660 | 73.600 | 71.420 | 73.500 | 69.007 | 6,600,000 |
| 2024-07-23 | 71.950 | 72.290 | 70.780 | 71.170 | 66.820 | 4,502,400 |
| 2024-07-22 | 72.890 | 73.320 | 72.020 | 72.410 | 67.984 | 6,420,800 |
| 2024-07-19 | 73.510 | 73.740 | 71.960 | 72.560 | 68.125 | 5,571,800 |
| 2024-07-18 | 72.600 | 74.920 | 72.500 | 73.510 | 69.017 | 8,120,100 |
| 2024-07-17 | 72.010 | 73.980 | 72.010 | 73.300 | 68.819 | 7,220,100 |
| 2024-07-16 | 70.330 | 72.050 | 70.330 | 71.640 | 67.261 | 5,129,700 |
| 2024-07-15 | 70.400 | 71.250 | 70.210 | 70.810 | 66.482 | 7,569,300 |
| 2024-07-12 | 70.250 | 70.680 | 69.910 | 69.960 | 65.684 | 5,101,000 |
| 2024-07-11 | 68.220 | 70.300 | 68.140 | 69.970 | 65.693 | 9,594,900 |
| 2024-07-10 | 67.830 | 68.860 | 67.650 | 68.750 | 64.548 | 4,101,600 |
| 2024-07-09 | 67.100 | 67.970 | 66.340 | 67.760 | 63.618 | 5,364,100 |
| 2024-07-08 | 67.860 | 68.180 | 67.030 | 67.550 | 63.421 | 5,747,000 |
| 2024-07-05 | 66.620 | 66.930 | 66.010 | 66.690 | 62.613 | 4,211,700 |
| 2024-07-03 | 68.240 | 68.330 | 66.580 | 66.590 | 62.520 | 3,995,700 |
| 2024-07-02 | 68.300 | 68.490 | 67.580 | 68.400 | 64.219 | 4,846,200 |
| 2024-07-01 | 68.630 | 69.990 | 68.500 | 68.640 | 64.444 | 5,251,000 |
| 2024-06-28 | 68.830 | 69.000 | 68.060 | 68.610 | 64.416 | 9,590,000 |
| 2024-06-27 | 69.140 | 69.590 | 68.520 | 68.830 | 64.623 | 7,176,300 |
| 2024-06-26 | 69.190 | 70.230 | 68.900 | 69.310 | 65.073 | 5,795,200 |
| 2024-06-25 | 70.640 | 71.480 | 69.530 | 69.610 | 65.355 | 8,354,500 |
| 2024-06-24 | 71.000 | 72.070 | 70.560 | 70.730 | 66.407 | 10,915,500 |
| 2024-06-21 | 71.550 | 72.180 | 69.560 | 70.670 | 66.350 | 31,120,000 |
| 2024-06-20 | 65.030 | 69.470 | 64.860 | 68.490 | 64.303 | 25,061,700 |
| 2024-06-18 | 64.170 | 64.340 | 62.690 | 63.150 | 59.290 | 6,684,600 |
| 2024-06-17 | 64.750 | 64.940 | 64.000 | 64.270 | 60.341 | 5,915,800 |
| 2024-06-14 | 62.750 | 65.620 | 62.710 | 65.060 | 61.083 | 9,793,600 |
| 2024-06-13 | 64.060 | 64.170 | 63.500 | 63.560 | 58.952 | 6,502,400 |
| 2024-06-12 | 65.000 | 65.220 | 63.860 | 64.340 | 59.675 | 5,846,100 |
| 2024-06-11 | 64.650 | 64.900 | 64.250 | 64.890 | 60.185 | 4,648,200 |
| 2024-06-10 | 64.560 | 65.280 | 64.040 | 65.250 | 60.519 | 11,592,200 |
| 2024-06-07 | 63.820 | 64.920 | 63.560 | 64.700 | 60.009 | 7,412,500 |
| 2024-06-06 | 63.800 | 64.290 | 63.500 | 63.850 | 59.221 | 6,087,400 |
| 2024-06-05 | 64.180 | 64.420 | 63.310 | 63.880 | 59.249 | 6,145,800 |
| 2024-06-04 | 63.540 | 64.600 | 63.200 | 64.160 | 59.508 | 6,593,100 |
| 2024-06-03 | 64.300 | 64.890 | 63.180 | 63.430 | 58.831 | 8,560,900 |
| 2024-05-31 | 62.720 | 64.300 | 62.070 | 64.270 | 59.610 | 14,509,300 |
| 2024-05-30 | 63.480 | 64.330 | 63.070 | 64.080 | 59.434 | 7,118,600 |
| 2024-05-29 | 63.500 | 63.910 | 63.100 | 63.500 | 58.896 | 5,609,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-01-28 | 2:1 |
| 2007-06-25 | 2:1 |
| 2004-09-07 | 2:1 |
| 2002-03-08 | 2:1 |
| 2001-02-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.8200 USD |
| 2026-06-15 | 0.8200 USD |
| 2026-03-13 | 0.8200 USD |
| 2025-12-15 | 0.7900 USD |
| 2025-09-15 | 0.7900 USD |
| 2025-06-13 | 0.7900 USD |
| 2025-03-14 | 0.7900 USD |
| 2024-12-13 | 0.7700 USD |
| 2024-09-13 | 0.7700 USD |
| 2024-06-14 | 0.7700 USD |
| 2024-03-14 | 0.7700 USD |
| 2023-12-14 | 0.7500 USD |
| 2023-09-14 | 0.7500 USD |
| 2023-06-14 | 0.7500 USD |
| 2023-03-14 | 0.7500 USD |
| 2022-12-14 | 0.7300 USD |
| 2022-09-14 | 0.7300 USD |
| 2022-06-14 | 0.7300 USD |
| 2022-03-14 | 0.7300 USD |
| 2021-12-14 | 0.7100 USD |
| 2021-09-14 | 0.7100 USD |
| 2021-06-14 | 0.7100 USD |
| 2021-03-12 | 0.7100 USD |
| 2020-12-14 | 0.6800 USD |
| 2020-09-14 | 0.6800 USD |
| 2020-06-11 | 0.6800 USD |
| 2020-03-12 | 0.6800 USD |
| 2019-12-12 | 0.6300 USD |
| 2019-09-12 | 0.6300 USD |
| 2019-06-13 | 0.6300 USD |
| 2019-03-14 | 0.6300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.