Gilead Sciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 130.93 | 131.65 | 129.04 | 129.31 | 128.59 | 5,529,600 |
| 2026-07-23 | 129.22 | 131.07 | 127.61 | 130.86 | 130.13 | 6,299,300 |
| 2026-07-22 | 131.83 | 132.86 | 130.23 | 130.34 | 129.61 | 4,757,800 |
| 2026-07-21 | 130.51 | 132.87 | 129.13 | 130.28 | 129.55 | 8,371,100 |
| 2026-07-20 | 134.28 | 135.50 | 132.91 | 133.21 | 132.46 | 4,104,000 |
← NewerPage 2 of 2 · 65 trading days
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.