Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-17	137.61	140.61	134.09	134.28	133.53	6,903,200
2026-07-16	131.76	136.44	131.31	136.30	135.54	7,926,800
2026-07-15	130.10	132.95	129.41	131.70	130.96	4,467,500
2026-07-14	129.70	131.21	129.42	130.04	129.31	5,255,700
2026-07-13	129.66	131.67	127.94	131.40	130.66	5,131,600
2026-07-10	134.02	134.97	129.27	129.83	129.10	5,936,000
2026-07-09	135.57	136.06	133.27	134.84	134.08	5,838,900
2026-07-08	136.58	137.70	134.00	135.82	135.06	8,454,100
2026-07-07	132.62	136.60	132.00	136.36	135.60	9,177,300
2026-07-06	132.88	132.88	127.88	129.61	128.88	10,729,400
2026-07-02	126.73	131.58	126.46	131.27	130.53	8,088,400
2026-07-01	127.28	127.62	125.13	125.97	125.26	6,654,900
2026-06-30	125.88	127.27	124.19	126.34	125.63	7,409,600
2026-06-29	128.86	128.86	125.49	126.33	125.62	6,897,300
2026-06-26	125.25	128.70	125.00	127.88	127.16	19,908,100
2026-06-25	125.27	126.95	123.67	123.84	123.15	7,250,300
2026-06-24	125.56	127.27	124.78	125.16	124.46	7,409,600
2026-06-23	126.63	126.63	124.44	125.05	124.35	8,462,600
2026-06-22	124.30	125.17	123.00	124.87	124.17	8,126,100
2026-06-18	125.85	126.39	122.43	123.76	123.07	14,348,300
2026-06-17	126.69	128.20	124.11	125.45	124.75	7,726,700
2026-06-16	125.22	128.18	124.14	127.23	126.52	9,381,700
2026-06-15	125.29	125.40	122.70	124.30	123.60	6,653,100
2026-06-12	126.13	126.51	124.29	125.59	124.07	5,214,600
2026-06-11	121.79	127.37	121.79	125.87	124.35	8,665,600
2026-06-10	125.64	125.64	121.39	121.48	120.01	10,154,200
2026-06-09	128.80	129.00	123.20	125.50	123.98	8,683,100
2026-06-08	130.07	130.80	127.13	128.10	126.55	9,796,000
2026-06-05	130.09	131.66	128.92	129.16	127.60	15,369,400
2026-06-04	130.57	131.04	128.01	129.18	127.62	13,729,200
2026-06-03	127.59	129.86	127.50	128.99	127.43	6,237,100
2026-06-02	128.99	130.60	127.07	127.57	126.03	8,082,600
2026-06-01	133.99	133.99	130.53	131.10	129.51	6,259,200
2026-05-29	135.13	137.20	133.55	134.43	132.80	17,509,800
2026-05-28	133.89	136.51	132.79	136.22	134.57	5,610,000
2026-05-27	133.83	136.19	132.59	133.69	132.07	5,032,000
2026-05-26	135.25	136.32	133.68	133.73	132.11	6,408,900
2026-05-22	131.57	134.52	131.12	134.36	132.74	5,973,400
2026-05-21	130.02	131.34	129.42	130.50	128.92	4,920,800
2026-05-20	131.36	131.95	129.49	130.69	129.11	5,571,000
2026-05-19	129.50	132.34	128.34	130.50	128.92	5,009,000
2026-05-18	130.15	131.05	129.22	129.67	128.10	5,182,200
2026-05-15	132.27	132.81	129.10	129.58	128.01	6,640,700
2026-05-14	133.77	134.65	131.81	132.06	130.46	4,533,200
2026-05-13	133.55	135.07	131.88	133.05	131.44	6,666,700
2026-05-12	135.00	137.50	132.72	134.94	133.31	6,034,900
2026-05-11	131.01	134.86	130.98	133.52	131.91	5,385,000
2026-05-08	130.00	133.34	129.00	131.33	129.74	10,250,100
2026-05-07	136.50	136.50	133.76	134.06	132.44	8,901,000
2026-05-06	133.38	136.75	133.19	136.30	134.65	6,351,200
2026-05-05	132.84	133.98	131.89	133.48	131.87	6,152,400
2026-05-04	130.44	133.10	130.00	132.69	131.09	5,880,600
2026-05-01	130.00	132.36	129.01	131.65	130.06	5,517,000
2026-04-30	127.96	132.21	127.96	130.84	129.26	6,660,000
2026-04-29	128.90	129.96	128.00	128.84	127.28	5,048,300
2026-04-28	130.33	130.47	128.34	129.26	127.70	5,940,300

← NewerPage 2 of 79 · 4,728 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.