Gilead Sciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 65.310 | 65.550 | 63.740 | 63.940 | 59.304 | 5,593,400 |
| 2024-05-24 | 66.380 | 66.430 | 65.210 | 65.680 | 60.918 | 5,971,000 |
| 2024-05-23 | 67.560 | 67.630 | 66.010 | 66.170 | 61.373 | 5,625,300 |
| 2024-05-22 | 67.180 | 67.890 | 66.970 | 67.800 | 62.884 | 6,227,700 |
| 2024-05-21 | 67.800 | 67.900 | 66.840 | 67.290 | 62.411 | 5,701,200 |
| 2024-05-20 | 67.720 | 68.040 | 67.380 | 67.900 | 62.977 | 4,719,700 |
| 2024-05-17 | 67.820 | 67.820 | 67.210 | 67.720 | 62.810 | 3,579,000 |
| 2024-05-16 | 67.010 | 67.970 | 66.850 | 67.860 | 62.940 | 4,832,000 |
| 2024-05-15 | 67.930 | 67.980 | 66.970 | 67.010 | 62.152 | 7,532,100 |
| 2024-05-14 | 68.000 | 68.370 | 67.050 | 67.650 | 62.745 | 4,356,200 |
| 2024-05-13 | 66.150 | 67.590 | 66.130 | 67.540 | 62.643 | 6,736,500 |
| 2024-05-10 | 64.720 | 66.200 | 64.670 | 65.960 | 61.178 | 8,733,200 |
| 2024-05-09 | 65.180 | 65.220 | 64.520 | 64.580 | 59.898 | 6,048,600 |
| 2024-05-08 | 65.570 | 65.610 | 64.760 | 64.920 | 60.213 | 5,135,000 |
| 2024-05-07 | 65.430 | 66.140 | 65.160 | 65.460 | 60.714 | 7,318,200 |
| 2024-05-06 | 64.780 | 65.560 | 64.340 | 65.540 | 60.788 | 7,187,300 |
| 2024-05-03 | 65.510 | 65.530 | 64.330 | 64.780 | 60.083 | 7,822,700 |
| 2024-05-02 | 65.750 | 65.800 | 64.890 | 65.330 | 60.594 | 5,571,500 |
| 2024-05-01 | 65.320 | 65.890 | 64.970 | 65.510 | 60.760 | 7,232,500 |
| 2024-04-30 | 65.620 | 65.640 | 64.820 | 65.200 | 60.473 | 7,436,600 |
| 2024-04-29 | 65.300 | 66.910 | 65.200 | 65.940 | 61.159 | 7,838,800 |
| 2024-04-26 | 65.500 | 66.350 | 64.630 | 65.420 | 60.677 | 12,382,400 |
| 2024-04-25 | 67.470 | 67.900 | 65.090 | 65.270 | 60.538 | 15,172,000 |
| 2024-04-24 | 66.580 | 67.190 | 66.360 | 67.080 | 62.217 | 8,467,100 |
| 2024-04-23 | 67.090 | 67.680 | 67.000 | 67.030 | 62.170 | 5,240,200 |
| 2024-04-22 | 66.930 | 67.570 | 66.740 | 66.950 | 62.096 | 5,622,400 |
| 2024-04-19 | 66.250 | 66.830 | 66.160 | 66.760 | 61.920 | 10,657,000 |
| 2024-04-18 | 67.010 | 67.020 | 65.900 | 66.160 | 61.363 | 6,442,200 |
| 2024-04-17 | 67.350 | 67.550 | 66.890 | 66.930 | 62.078 | 5,287,700 |
| 2024-04-16 | 67.800 | 67.890 | 67.190 | 67.310 | 62.430 | 4,974,900 |
| 2024-04-15 | 68.270 | 68.460 | 67.700 | 67.750 | 62.838 | 7,717,800 |
| 2024-04-12 | 68.520 | 68.620 | 67.620 | 68.070 | 63.135 | 5,691,800 |
| 2024-04-11 | 68.460 | 69.030 | 68.310 | 68.650 | 63.673 | 6,071,500 |
| 2024-04-10 | 69.760 | 69.760 | 68.060 | 68.120 | 63.181 | 7,983,100 |
| 2024-04-09 | 69.160 | 69.950 | 69.110 | 69.940 | 64.869 | 5,928,100 |
| 2024-04-08 | 69.050 | 69.550 | 69.050 | 69.420 | 64.387 | 4,589,100 |
| 2024-04-05 | 69.690 | 70.010 | 68.540 | 69.580 | 64.535 | 6,599,300 |
| 2024-04-04 | 71.240 | 71.390 | 69.400 | 69.550 | 64.508 | 7,341,200 |
| 2024-04-03 | 72.000 | 72.170 | 70.700 | 70.890 | 65.750 | 5,145,300 |
| 2024-04-02 | 72.820 | 72.850 | 71.900 | 72.090 | 66.863 | 6,139,000 |
| 2024-04-01 | 73.220 | 73.220 | 72.380 | 72.880 | 67.596 | 3,796,100 |
| 2024-03-28 | 73.250 | 73.870 | 73.200 | 73.250 | 67.939 | 8,369,500 |
| 2024-03-27 | 72.920 | 73.060 | 72.550 | 73.010 | 67.717 | 7,747,600 |
| 2024-03-26 | 72.320 | 72.660 | 72.110 | 72.410 | 67.160 | 5,362,800 |
| 2024-03-25 | 72.500 | 72.840 | 72.200 | 72.580 | 67.318 | 5,543,800 |
| 2024-03-22 | 73.110 | 73.230 | 72.560 | 72.610 | 67.346 | 7,730,500 |
| 2024-03-21 | 73.900 | 74.280 | 73.030 | 73.090 | 67.791 | 5,836,900 |
| 2024-03-20 | 73.270 | 73.980 | 72.800 | 73.980 | 68.616 | 7,311,400 |
| 2024-03-19 | 73.340 | 73.770 | 73.190 | 73.410 | 68.088 | 8,661,700 |
| 2024-03-18 | 73.690 | 74.170 | 73.210 | 73.260 | 67.949 | 6,939,600 |
| 2024-03-15 | 74.250 | 74.660 | 73.290 | 73.690 | 68.347 | 13,963,700 |
| 2024-03-14 | 74.720 | 75.020 | 73.820 | 74.210 | 68.830 | 8,399,300 |
| 2024-03-13 | 75.490 | 76.180 | 74.960 | 75.940 | 69.720 | 6,003,000 |
| 2024-03-12 | 75.250 | 75.340 | 74.250 | 75.080 | 68.931 | 7,056,300 |
| 2024-03-11 | 74.880 | 76.210 | 74.830 | 75.320 | 69.151 | 7,394,900 |
| 2024-03-08 | 73.960 | 75.440 | 73.660 | 75.120 | 68.967 | 9,519,000 |
| 2024-03-07 | 72.970 | 74.080 | 72.680 | 73.660 | 67.627 | 9,902,800 |
| 2024-03-06 | 72.880 | 73.320 | 72.510 | 72.630 | 66.681 | 6,170,300 |
| 2024-03-05 | 72.400 | 73.010 | 72.100 | 72.990 | 67.012 | 6,280,400 |
| 2024-03-04 | 72.390 | 72.600 | 71.960 | 72.250 | 66.332 | 5,749,900 |
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.