Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	62.510	62.940	62.170	62.340	54.652	6,141,300
2022-09-23	63.490	63.790	62.300	62.860	55.108	7,603,800
2022-09-22	63.350	64.320	62.930	63.770	55.906	6,111,800
2022-09-21	64.580	65.530	63.460	63.500	55.669	8,776,600
2022-09-20	65.410	65.480	63.890	64.580	56.616	6,958,900
2022-09-19	65.350	65.860	64.600	65.820	57.703	6,162,700
2022-09-16	65.080	65.930	64.810	65.600	57.510	11,766,000
2022-09-15	65.500	65.700	64.710	65.000	56.984	7,088,500
2022-09-14	64.410	65.460	64.410	65.180	57.142	9,113,200
2022-09-13	67.400	67.400	64.930	65.100	56.432	11,799,400
2022-09-12	68.430	68.880	67.480	68.010	58.954	18,777,900
2022-09-09	64.980	65.770	64.890	65.280	56.588	6,497,000
2022-09-08	65.410	65.650	64.690	65.100	56.432	8,278,400
2022-09-07	63.670	64.960	63.560	64.790	56.163	9,626,600
2022-09-06	63.780	63.840	62.800	63.390	54.950	7,377,500
2022-09-02	65.040	65.290	63.370	63.820	55.322	6,737,300
2022-09-01	63.410	65.000	63.320	64.950	56.302	6,269,600
2022-08-31	62.700	63.970	62.700	63.470	55.019	8,341,600
2022-08-30	62.510	62.690	61.790	62.500	54.178	5,584,600
2022-08-29	62.130	62.860	61.480	62.450	54.135	5,220,000
2022-08-26	63.590	63.620	62.350	62.370	54.065	5,501,300
2022-08-25	63.850	63.930	63.180	63.590	55.123	3,784,700
2022-08-24	63.700	63.810	63.200	63.620	55.149	3,808,000
2022-08-23	64.360	64.370	63.470	63.680	55.201	4,723,700
2022-08-22	65.210	65.250	64.230	64.360	55.790	5,224,800
2022-08-19	65.020	65.800	64.920	65.340	56.640	5,258,900
2022-08-18	65.960	66.000	64.710	65.180	56.501	5,178,100
2022-08-17	65.970	66.900	65.820	66.020	57.229	6,515,300
2022-08-16	66.160	66.420	65.650	66.330	57.498	7,067,800
2022-08-15	63.850	66.300	63.660	66.210	57.394	12,381,000
2022-08-12	62.710	62.990	62.160	62.960	54.577	3,997,800
2022-08-11	62.780	63.410	62.370	62.450	54.135	5,216,500
2022-08-10	62.490	63.190	62.110	63.140	54.733	8,275,000
2022-08-09	61.580	62.050	61.380	62.000	53.745	5,153,400
2022-08-08	61.000	61.710	60.810	61.600	53.398	5,857,600
2022-08-05	61.790	61.840	60.620	61.090	52.956	6,039,600
2022-08-04	62.140	62.990	61.830	61.910	53.667	5,520,500
2022-08-03	60.870	63.650	60.640	62.270	53.979	10,066,700
2022-08-02	59.740	60.320	59.290	59.540	51.612	5,981,600
2022-08-01	59.770	60.180	59.270	59.600	51.664	6,742,400
2022-07-29	60.330	60.530	59.510	59.750	51.794	10,063,700
2022-07-28	61.000	61.110	59.620	60.400	52.358	6,815,000
2022-07-27	60.380	61.370	59.690	60.900	52.791	7,935,600
2022-07-26	60.700	61.250	60.320	60.620	52.548	5,597,200
2022-07-25	61.230	61.250	60.350	60.750	52.661	4,990,000
2022-07-22	61.270	61.800	60.580	60.800	52.704	4,588,800
2022-07-21	61.400	61.700	60.750	61.010	52.886	6,007,700
2022-07-20	62.180	62.180	60.830	61.550	53.355	5,378,500
2022-07-19	61.660	62.270	61.280	62.120	53.849	6,080,600
2022-07-18	62.680	62.680	60.640	60.900	52.791	5,608,300
2022-07-15	62.130	62.620	61.680	62.600	54.265	5,908,900
2022-07-14	61.830	61.910	61.270	61.810	53.580	4,969,500
2022-07-13	61.920	62.730	61.600	62.460	54.143	6,162,900
2022-07-12	62.490	62.800	62.010	62.340	54.039	6,098,300
2022-07-11	62.790	63.040	62.530	62.660	54.317	3,478,600
2022-07-08	62.560	63.200	62.400	62.840	54.473	4,161,900
2022-07-07	62.620	63.020	62.350	62.720	54.369	6,242,600
2022-07-06	62.620	62.880	62.160	62.730	54.377	5,888,200
2022-07-05	61.900	62.470	61.360	62.340	54.039	5,215,900
2022-07-01	61.470	62.430	61.270	62.360	54.057	5,207,600

← NewerPage 18 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.