Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	83.640	85.260	81.810	84.770	74.932	10,999,000
2022-12-19	86.000	86.620	85.430	86.420	76.391	5,834,800
2022-12-16	86.340	87.120	85.800	86.760	76.692	28,313,000
2022-12-15	88.050	88.100	85.390	86.580	76.532	9,898,600
2022-12-14	88.000	89.290	87.520	88.400	78.141	8,643,500
2022-12-13	89.630	89.740	87.940	88.750	77.805	8,462,200
2022-12-12	87.850	88.560	87.430	88.540	77.621	5,968,400
2022-12-09	89.270	89.270	87.790	87.970	77.122	8,276,300
2022-12-08	87.870	89.610	87.560	89.470	78.437	6,392,200
2022-12-07	88.030	88.550	87.370	87.790	76.964	8,861,700
2022-12-06	87.990	88.670	87.140	87.960	77.113	6,760,500
2022-12-05	87.840	89.100	87.470	87.980	77.130	6,811,400
2022-12-02	86.700	89.070	86.550	89.030	78.051	6,730,400
2022-12-01	88.200	88.970	87.720	87.900	77.060	8,220,500
2022-11-30	85.760	88.150	85.010	87.830	76.999	14,657,500
2022-11-29	85.500	85.870	84.710	85.760	75.184	6,155,600
2022-11-28	86.920	88.200	85.080	85.210	74.702	9,253,800
2022-11-25	85.040	86.410	84.760	86.260	75.622	4,028,700
2022-11-23	85.060	85.940	85.010	85.420	74.886	4,680,500
2022-11-22	84.650	86.150	84.540	85.230	74.719	7,357,700
2022-11-21	83.760	85.170	83.640	84.350	73.948	6,347,900
2022-11-18	83.630	84.060	82.990	83.620	73.308	7,276,400
2022-11-17	82.550	83.830	82.470	83.620	73.308	5,757,500
2022-11-16	82.680	83.440	82.540	82.880	72.659	6,280,300
2022-11-15	83.140	83.640	81.980	83.000	72.764	7,121,000
2022-11-14	81.650	84.140	81.230	82.850	72.633	7,665,200
2022-11-11	81.410	81.980	80.070	81.820	71.730	11,413,200
2022-11-10	83.500	83.800	81.560	82.600	72.414	9,397,300
2022-11-09	82.500	83.550	82.180	82.320	72.168	10,316,500
2022-11-08	80.600	83.800	80.080	82.230	72.089	9,344,400
2022-11-07	79.560	81.560	79.510	81.460	71.414	8,989,300
2022-11-04	79.140	81.320	78.390	80.340	70.432	9,103,300
2022-11-03	77.330	79.570	77.160	79.460	69.661	8,261,100
2022-11-02	78.180	80.000	77.810	77.880	68.276	9,785,000
2022-11-01	78.260	79.550	77.660	79.340	69.556	10,553,100
2022-10-31	78.060	79.370	77.530	78.460	68.784	14,674,300
2022-10-28	74.360	79.610	73.990	79.270	69.494	27,665,700
2022-10-27	70.850	71.260	70.140	70.200	61.543	8,881,200
2022-10-26	70.000	71.410	69.880	70.820	62.086	8,763,100
2022-10-25	68.840	69.710	68.480	69.600	61.017	6,711,800
2022-10-24	68.110	69.370	68.090	69.000	60.491	7,133,100
2022-10-21	66.180	67.940	66.110	67.790	59.430	7,814,600
2022-10-20	66.160	66.540	65.700	66.160	58.001	6,384,200
2022-10-19	66.850	66.970	65.850	66.190	58.027	7,058,600
2022-10-18	66.540	67.080	66.440	66.870	58.624	6,802,300
2022-10-17	66.840	66.930	65.940	66.380	58.194	5,799,600
2022-10-14	66.630	67.000	66.020	66.170	58.010	7,892,200
2022-10-13	64.460	66.950	64.100	66.460	58.264	7,690,100
2022-10-12	65.850	66.370	65.310	65.390	57.326	6,406,000
2022-10-11	64.500	66.040	64.480	65.670	57.572	7,154,500
2022-10-10	64.570	64.850	64.110	64.460	56.511	4,328,500
2022-10-07	64.640	65.100	63.960	64.290	56.362	6,723,200
2022-10-06	64.890	65.360	64.610	64.950	56.940	5,622,300
2022-10-05	64.720	65.970	64.380	65.450	57.379	5,802,300
2022-10-04	64.090	65.360	63.600	65.310	57.256	11,966,000
2022-10-03	62.400	62.570	61.450	62.320	54.635	8,094,100
2022-09-30	63.160	63.580	61.610	61.690	54.082	8,794,700
2022-09-29	63.830	64.220	62.510	63.070	55.292	8,431,200
2022-09-28	63.000	64.370	62.710	63.930	56.046	7,567,500
2022-09-27	62.430	63.520	62.280	62.630	54.906	7,125,900

← NewerPage 17 of 79 · 4,730 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.