Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	59.680	60.850	59.240	60.670	51.943	9,040,600
2022-04-01	59.440	59.690	58.580	59.670	51.087	8,551,000
2022-03-31	59.970	60.020	59.420	59.450	50.898	8,226,300
2022-03-30	60.420	60.740	59.410	59.660	51.078	8,614,000
2022-03-29	59.700	60.560	59.600	60.530	51.823	8,051,100
2022-03-28	58.950	59.370	58.680	59.180	50.667	10,549,200
2022-03-25	59.180	59.440	58.800	58.910	50.436	9,333,400
2022-03-24	58.970	59.540	58.770	59.140	50.633	7,939,900
2022-03-23	60.000	60.300	58.800	58.850	50.384	9,088,900
2022-03-22	59.960	60.120	59.300	59.980	51.352	8,847,700
2022-03-21	59.340	60.520	59.270	59.660	51.078	8,060,600
2022-03-18	59.220	59.550	58.480	59.420	50.872	18,199,300
2022-03-17	58.120	59.350	57.710	59.200	50.684	12,472,000
2022-03-16	58.670	58.670	57.190	57.970	49.631	13,871,600
2022-03-15	58.430	58.790	57.660	58.320	49.931	10,794,600
2022-03-14	57.910	58.760	57.700	58.150	49.785	12,539,100
2022-03-11	58.310	59.190	57.960	58.000	49.032	13,007,600
2022-03-10	58.590	58.700	57.320	57.920	48.964	13,243,700
2022-03-09	60.010	60.300	58.920	59.000	49.877	13,682,000
2022-03-08	60.230	60.650	59.040	59.540	50.334	13,889,700
2022-03-07	58.970	62.250	58.900	60.260	50.942	18,455,200
2022-03-04	61.080	62.230	61.000	61.860	52.295	9,383,400
2022-03-03	61.540	62.000	61.350	61.710	52.168	13,023,100
2022-03-02	60.440	61.510	60.200	61.240	51.771	14,342,200
2022-03-01	59.940	60.860	59.870	60.260	50.942	10,694,900
2022-02-28	60.250	60.470	59.180	60.400	51.061	13,490,600
2022-02-25	60.890	61.680	60.780	61.120	51.669	13,133,000
2022-02-24	60.710	61.270	60.070	60.610	51.238	14,849,900
2022-02-23	60.970	61.630	60.800	61.350	51.864	9,674,400
2022-02-22	60.890	61.290	60.690	60.980	51.551	10,781,500
2022-02-18	61.400	61.660	60.980	61.050	51.610	11,930,700
2022-02-17	61.570	61.700	60.920	61.290	51.813	13,338,200
2022-02-16	61.200	62.250	61.160	61.900	52.329	21,855,900
2022-02-15	61.120	61.520	60.970	61.330	51.847	10,515,300
2022-02-14	62.090	62.150	60.820	61.110	51.661	11,343,500
2022-02-11	62.040	62.880	61.760	62.070	52.472	13,195,400
2022-02-10	63.110	63.110	61.710	61.790	52.236	14,978,000
2022-02-09	63.890	63.980	63.300	63.380	53.580	13,164,800
2022-02-08	63.830	64.340	63.480	63.700	53.850	12,044,800
2022-02-07	63.990	64.220	63.280	63.760	53.901	14,361,400
2022-02-04	64.950	65.610	63.870	63.900	54.019	12,392,800
2022-02-03	65.580	66.380	65.070	65.390	55.279	12,479,500
2022-02-02	65.500	66.010	64.020	65.820	55.643	18,365,000
2022-02-01	68.790	68.800	67.910	68.470	57.883	10,463,700
2022-01-31	68.640	68.850	68.190	68.680	58.060	9,252,700
2022-01-28	67.370	68.870	67.020	68.860	58.213	11,514,100
2022-01-27	67.410	68.690	67.220	67.270	56.868	9,323,200
2022-01-26	67.310	68.560	66.960	67.340	56.928	11,280,400
2022-01-25	68.050	69.370	67.890	68.840	58.196	9,239,400
2022-01-24	68.540	69.340	66.780	68.570	57.967	12,909,000
2022-01-21	68.120	69.070	67.690	68.510	57.917	14,843,200
2022-01-20	69.070	69.310	67.770	67.810	57.325	8,639,700
2022-01-19	70.280	70.650	69.010	69.070	58.390	8,217,700
2022-01-18	71.420	71.520	70.070	70.430	59.540	8,986,600
2022-01-14	72.070	72.140	71.160	71.770	60.673	8,344,800
2022-01-13	71.990	72.460	71.450	71.880	60.766	6,711,300
2022-01-12	71.960	72.520	71.660	72.250	61.078	7,206,200
2022-01-11	72.150	72.570	71.470	72.370	61.180	8,932,000
2022-01-10	71.990	72.250	71.420	72.090	60.943	10,362,300
2022-01-07	71.380	71.750	70.830	71.260	60.241	7,119,600

← NewerPage 20 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.