Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	72.280	72.660	72.040	72.310	66.387	5,401,200
2024-02-29	72.720	72.910	71.920	72.100	66.195	8,583,200
2024-02-28	73.180	73.250	72.610	72.700	66.746	4,245,600
2024-02-27	72.850	73.140	72.630	73.020	67.039	6,090,400
2024-02-26	73.500	73.890	72.840	72.950	66.975	5,177,900
2024-02-23	73.250	74.240	73.000	73.550	67.526	5,573,500
2024-02-22	72.260	72.890	71.830	72.780	66.819	7,323,600
2024-02-21	72.510	73.290	72.510	73.200	67.205	6,233,300
2024-02-20	71.590	72.730	71.450	72.040	66.140	7,874,200
2024-02-16	73.000	73.090	71.370	71.580	65.717	12,823,200
2024-02-15	73.040	73.570	72.810	73.370	67.361	5,482,900
2024-02-14	73.110	73.830	72.830	73.040	67.058	7,487,700
2024-02-13	74.690	74.770	72.970	73.530	67.508	8,560,100
2024-02-12	73.410	75.140	73.110	74.450	68.352	7,605,800
2024-02-09	73.820	74.120	72.810	73.670	67.636	10,718,300
2024-02-08	74.400	74.590	73.030	73.800	67.755	8,815,200
2024-02-07	76.210	76.450	73.940	74.420	68.325	12,449,800
2024-02-06	76.870	77.870	76.710	77.720	71.354	8,121,200
2024-02-05	76.650	77.050	76.010	76.710	70.427	6,690,400
2024-02-02	77.610	77.990	76.910	76.960	70.657	7,588,800
2024-02-01	78.000	78.580	77.400	78.160	71.758	7,698,000
2024-01-31	78.790	79.030	78.010	78.260	71.850	7,637,300
2024-01-30	78.800	78.900	77.960	78.620	72.181	8,102,400
2024-01-29	79.650	80.010	78.910	79.070	72.594	6,586,000
2024-01-26	80.230	80.510	79.400	79.520	73.007	5,481,400
2024-01-25	80.080	81.060	79.550	80.230	73.659	8,337,400
2024-01-24	79.560	79.900	78.480	79.530	73.016	7,563,000
2024-01-23	78.540	79.880	78.390	79.480	72.970	7,837,600
2024-01-22	80.500	80.750	77.370	78.430	72.006	20,378,600
2024-01-19	86.380	87.870	86.090	87.290	80.140	6,400,700
2024-01-18	85.760	86.550	85.330	86.400	79.323	6,260,500
2024-01-17	85.830	86.580	85.570	86.480	79.397	5,809,500
2024-01-16	85.850	86.090	85.310	85.990	78.947	5,139,500
2024-01-12	85.880	86.450	85.640	86.380	79.305	5,884,200
2024-01-11	84.320	85.480	84.040	85.390	78.396	5,862,000
2024-01-10	83.900	84.940	83.370	84.500	77.579	8,386,600
2024-01-09	83.520	86.290	83.190	86.060	79.011	7,601,600
2024-01-08	82.860	84.070	82.500	83.990	77.111	8,641,200
2024-01-05	84.300	84.520	83.250	83.310	76.486	7,369,000
2024-01-04	83.790	84.950	83.440	84.480	77.561	5,881,000
2024-01-03	83.650	84.210	82.970	83.480	76.643	7,329,600
2024-01-02	80.910	83.760	80.870	83.240	76.422	7,417,500
2023-12-29	81.070	81.300	80.690	81.010	74.375	3,586,900
2023-12-28	80.520	81.260	80.380	81.140	74.494	3,553,100
2023-12-27	80.110	80.750	79.740	80.370	73.787	3,541,200
2023-12-26	79.720	80.060	79.390	79.950	73.402	2,659,500
2023-12-22	79.190	80.000	79.160	79.660	73.135	4,109,700
2023-12-21	78.820	79.420	78.520	78.930	72.465	3,791,000
2023-12-20	79.660	79.780	78.580	78.590	72.153	5,227,800
2023-12-19	79.580	80.020	79.220	79.490	72.979	7,452,300
2023-12-18	80.630	80.630	79.430	79.500	72.989	4,926,700
2023-12-15	81.350	82.310	80.100	80.330	73.751	20,354,200
2023-12-14	82.400	82.460	81.070	81.780	75.082	8,531,100
2023-12-13	81.300	83.120	80.890	83.090	75.596	10,582,400
2023-12-12	80.780	81.180	80.060	80.820	73.531	6,118,200
2023-12-11	79.630	80.840	79.460	80.090	72.867	8,190,000
2023-12-08	78.110	79.240	77.940	79.020	71.893	6,569,000
2023-12-07	79.580	79.810	77.850	78.050	71.011	8,588,600
2023-12-06	79.250	80.180	79.040	79.360	72.202	5,745,300
2023-12-05	78.370	79.280	77.850	79.020	71.893	6,276,900

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.