Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	71.680	72.090	71.340	71.590	60.520	7,368,200
2022-01-05	72.440	73.050	71.970	72.180	61.019	7,799,500
2022-01-04	72.610	73.400	72.180	72.210	61.045	6,784,100
2022-01-03	72.270	72.690	71.610	72.580	61.357	6,622,500
2021-12-31	73.250	73.480	72.450	72.610	61.383	5,736,800
2021-12-30	73.660	74.120	73.260	73.360	62.017	3,238,700
2021-12-29	73.000	73.730	72.610	73.640	62.253	5,893,900
2021-12-28	72.870	73.390	72.790	72.970	61.687	3,802,600
2021-12-27	72.280	72.880	71.920	72.870	61.602	4,298,800
2021-12-23	72.570	72.820	72.180	72.480	61.273	5,096,300
2021-12-22	71.590	72.460	70.660	72.430	61.231	6,015,400
2021-12-21	72.470	72.590	71.630	71.840	60.732	8,786,700
2021-12-20	72.000	72.520	71.450	72.470	61.264	7,616,900
2021-12-17	72.220	72.690	71.650	72.210	61.045	12,226,000
2021-12-16	71.350	72.830	71.060	72.310	61.129	10,530,000
2021-12-15	70.550	71.420	69.940	71.210	60.199	8,040,300
2021-12-14	69.870	70.800	69.760	70.520	59.616	7,244,900
2021-12-13	70.120	70.880	69.600	70.610	59.092	6,883,600
2021-12-10	70.180	70.940	69.600	70.250	58.790	5,352,500
2021-12-09	69.890	70.730	69.240	70.300	58.832	5,829,300
2021-12-08	69.910	70.480	68.910	69.710	58.339	6,386,900
2021-12-07	69.600	69.900	68.910	69.650	58.288	6,438,000
2021-12-06	69.460	70.800	69.420	69.500	58.163	7,049,400
2021-12-03	70.000	70.460	69.310	69.560	58.213	8,328,200
2021-12-02	69.170	70.290	68.830	69.670	58.305	9,411,700
2021-12-01	69.030	70.020	68.650	68.930	57.686	8,518,300
2021-11-30	70.470	70.900	68.640	68.930	57.686	15,465,500
2021-11-29	70.400	71.320	70.210	70.650	59.125	8,902,200
2021-11-26	69.700	70.740	69.700	70.270	58.807	5,659,500
2021-11-24	70.740	71.030	69.510	70.070	58.640	6,737,500
2021-11-23	69.870	70.870	69.710	70.630	59.108	7,100,400
2021-11-22	68.700	70.360	67.950	69.970	58.556	8,951,100
2021-11-19	68.190	68.900	67.780	68.690	57.485	8,628,800
2021-11-18	67.540	68.280	67.360	67.790	56.732	8,873,600
2021-11-17	66.890	67.550	66.510	67.460	56.456	7,771,200
2021-11-16	67.390	68.030	66.820	66.890	55.979	6,474,200
2021-11-15	67.470	67.830	67.010	67.200	56.238	4,911,000
2021-11-12	67.660	67.770	67.200	67.480	56.472	8,214,800
2021-11-11	67.000	67.490	66.750	67.430	56.430	3,513,600
2021-11-10	66.560	67.890	66.560	67.320	56.338	6,888,100
2021-11-09	66.090	66.850	65.890	66.150	55.359	5,401,500
2021-11-08	65.970	66.420	65.510	65.970	55.209	5,217,800
2021-11-05	65.910	66.870	65.760	66.320	55.502	6,519,100
2021-11-04	67.120	67.150	65.970	66.470	55.627	6,522,900
2021-11-03	65.950	67.560	65.530	67.410	56.414	8,654,100
2021-11-02	65.720	66.080	64.640	65.900	55.150	8,954,500
2021-11-01	64.820	65.940	64.680	65.640	54.932	7,254,000
2021-10-29	65.900	65.900	64.060	64.880	54.296	14,181,100
2021-10-28	66.700	67.660	66.670	67.340	56.355	5,884,800
2021-10-27	67.960	67.970	66.600	66.770	55.878	4,887,700
2021-10-26	67.970	68.390	67.700	67.730	56.682	4,948,700
2021-10-25	67.240	67.970	66.750	67.670	56.631	6,069,800
2021-10-22	67.120	67.270	66.510	67.240	56.271	4,501,200
2021-10-21	67.090	67.190	66.520	66.990	56.062	5,013,700
2021-10-20	66.910	67.310	66.800	66.860	55.953	4,878,200
2021-10-19	66.000	66.990	65.860	66.900	55.987	5,889,700
2021-10-18	67.500	67.580	65.780	65.900	55.150	7,576,400
2021-10-15	68.300	68.600	67.600	67.630	56.598	4,327,100
2021-10-14	68.210	68.730	68.000	68.150	57.033	7,165,600
2021-10-13	67.580	67.960	67.200	67.630	56.598	4,760,700

← NewerPage 21 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.