Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	79.760	79.760	76.530	77.310	68.989	16,828,100
2023-03-16	79.180	79.970	78.420	79.850	71.256	7,274,500
2023-03-15	79.100	79.890	78.510	79.650	71.077	4,875,400
2023-03-14	79.030	79.910	78.320	79.770	71.184	5,499,100
2023-03-13	78.570	81.270	78.570	79.510	70.283	6,845,700
2023-03-10	79.020	80.310	78.900	79.500	70.274	6,203,800
2023-03-09	80.570	80.700	78.290	78.950	69.788	7,500,000
2023-03-08	80.500	80.830	79.820	80.200	70.893	3,859,700
2023-03-07	81.300	81.300	79.940	80.280	70.964	6,112,600
2023-03-06	81.110	81.340	80.540	81.110	71.697	4,500,400
2023-03-03	79.810	81.180	79.590	81.070	71.662	4,915,300
2023-03-02	79.510	79.900	79.210	79.620	70.380	3,459,400
2023-03-01	80.340	80.340	79.390	79.590	70.354	5,269,700
2023-02-28	80.810	80.930	79.920	80.530	71.185	5,808,900
2023-02-27	81.160	81.310	80.580	80.890	71.503	4,930,000
2023-02-24	82.270	82.300	80.330	80.660	71.299	6,290,000
2023-02-23	83.150	83.850	82.250	82.540	72.961	5,344,800
2023-02-22	84.630	84.750	83.040	83.500	73.810	4,986,800
2023-02-21	84.730	85.490	84.620	84.640	74.818	6,085,600
2023-02-17	83.610	85.250	83.280	84.760	74.924	6,306,200
2023-02-16	84.310	84.760	83.370	83.390	73.713	5,760,600
2023-02-15	85.270	85.270	84.440	85.050	75.180	5,614,900
2023-02-14	87.590	87.610	85.020	85.680	75.737	7,206,200
2023-02-13	86.700	87.820	86.390	87.490	77.337	5,801,700
2023-02-10	85.560	86.960	85.280	86.700	76.639	5,522,200
2023-02-09	85.830	86.610	85.130	85.530	75.604	6,656,800
2023-02-08	85.400	86.030	85.290	85.670	75.728	7,376,600
2023-02-07	86.600	86.690	85.380	86.050	76.064	7,298,600
2023-02-06	84.500	87.180	84.500	86.360	76.338	7,611,100
2023-02-03	84.660	86.970	83.620	84.500	74.694	12,852,400
2023-02-02	82.370	82.500	80.480	81.390	71.945	10,933,800
2023-02-01	84.010	84.660	82.700	84.000	74.252	6,673,600
2023-01-31	83.520	84.210	83.230	83.940	74.199	9,621,800
2023-01-30	83.520	83.840	82.330	83.350	73.677	7,283,000
2023-01-27	83.330	83.970	83.110	83.730	74.013	4,108,300
2023-01-26	83.760	83.810	82.610	83.620	73.916	3,670,900
2023-01-25	84.150	84.550	83.560	84.070	74.314	3,892,800
2023-01-24	83.430	84.080	82.110	84.020	74.270	4,776,400
2023-01-23	82.760	84.380	82.420	83.230	73.571	5,673,100
2023-01-20	83.540	83.800	82.510	83.010	73.377	16,678,600
2023-01-19	84.170	84.580	83.250	83.620	73.916	6,922,500
2023-01-18	85.020	85.130	83.600	83.740	74.022	6,374,800
2023-01-17	86.050	86.370	85.360	85.410	75.498	5,959,800
2023-01-13	85.540	86.300	85.330	86.270	76.258	5,305,700
2023-01-12	86.500	86.590	85.080	85.720	75.772	6,013,300
2023-01-11	87.120	87.200	86.020	87.190	77.072	5,947,100
2023-01-10	85.200	87.530	84.860	87.140	77.027	5,034,500
2023-01-09	87.770	87.900	84.950	85.100	75.224	5,435,700
2023-01-06	86.610	88.290	86.220	88.080	77.858	5,939,400
2023-01-05	85.010	86.410	85.000	85.850	75.887	5,710,700
2023-01-04	86.200	86.500	84.940	85.500	75.578	5,713,900
2023-01-03	85.080	86.150	84.830	85.390	75.481	6,050,600
2022-12-30	85.330	85.890	84.780	85.850	75.887	3,831,000
2022-12-29	84.910	85.570	84.610	85.260	75.366	3,464,100
2022-12-28	85.400	85.830	84.450	84.570	74.756	3,285,900
2022-12-27	85.250	85.470	84.690	85.010	75.145	3,455,900
2022-12-23	85.220	85.250	84.280	84.750	74.915	3,955,400
2022-12-22	85.250	85.470	84.370	85.280	75.383	4,698,800
2022-12-21	85.250	85.910	84.860	85.270	75.374	5,320,700
2022-12-20	83.640	85.260	81.810	84.770	74.932	10,999,000

← NewerPage 16 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.