Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	68.190	68.340	67.290	67.370	56.380	8,856,000
2021-10-11	68.230	68.450	67.850	68.080	56.974	3,315,600
2021-10-08	68.050	68.410	67.820	68.050	56.949	4,259,000
2021-10-07	67.500	68.320	67.150	68.140	57.025	5,349,400
2021-10-06	67.390	67.710	66.880	67.480	56.472	6,398,600
2021-10-05	67.450	68.130	67.240	67.400	56.405	7,236,700
2021-10-04	68.200	69.030	67.300	67.560	56.539	7,560,200
2021-10-01	68.600	69.410	67.640	68.560	57.376	9,343,700
2021-09-30	71.210	71.570	69.800	69.850	58.456	6,049,400
2021-09-29	70.160	71.400	69.950	70.940	59.368	5,436,800
2021-09-28	70.000	70.800	69.670	69.970	58.556	6,392,300
2021-09-27	71.110	71.290	70.290	70.410	58.924	5,560,500
2021-09-24	71.630	71.870	71.180	71.190	59.577	5,023,400
2021-09-23	71.480	72.110	71.300	71.690	59.996	5,263,500
2021-09-22	72.070	72.180	71.080	71.380	59.736	6,557,000
2021-09-21	71.280	72.060	71.110	71.730	60.029	5,896,000
2021-09-20	70.930	71.920	70.330	70.960	59.385	9,594,900
2021-09-17	70.830	71.760	70.440	71.610	59.929	10,888,000
2021-09-16	71.800	71.860	70.810	71.330	59.694	5,306,700
2021-09-15	70.580	72.490	70.420	71.760	60.054	7,723,700
2021-09-14	70.770	71.070	70.110	70.450	58.958	5,490,000
2021-09-13	71.240	71.900	70.820	71.150	58.949	11,048,100
2021-09-10	70.980	71.440	70.250	70.990	58.817	5,089,700
2021-09-09	71.640	71.680	70.580	70.610	58.502	7,013,600
2021-09-08	71.190	71.910	71.120	71.880	59.554	4,510,000
2021-09-07	71.080	71.300	70.330	71.190	58.983	6,775,400
2021-09-03	72.160	72.370	71.750	71.960	59.621	4,174,400
2021-09-02	72.010	72.380	71.410	72.340	59.935	6,774,200
2021-09-01	72.680	72.720	71.350	71.870	59.546	5,970,700
2021-08-31	72.190	72.830	71.840	72.780	60.300	7,564,600
2021-08-30	71.300	72.200	71.150	72.010	59.662	4,494,100
2021-08-27	71.310	72.450	71.160	71.280	59.057	5,493,100
2021-08-26	71.540	72.360	71.140	71.430	59.181	6,566,900
2021-08-25	71.950	71.960	70.920	71.410	59.165	4,988,900
2021-08-24	72.630	72.690	71.890	72.250	59.861	4,177,200
2021-08-23	72.680	73.040	72.460	72.550	60.109	5,356,200
2021-08-20	71.670	72.890	71.440	72.440	60.018	5,646,500
2021-08-19	71.610	72.330	71.510	71.670	59.380	5,209,500
2021-08-18	72.620	73.340	71.900	71.960	59.621	8,135,300
2021-08-17	71.270	73.090	71.010	73.030	60.507	9,000,100
2021-08-16	71.270	71.850	71.050	71.710	59.413	8,874,400
2021-08-13	70.880	71.390	70.760	71.160	58.958	4,361,800
2021-08-12	70.250	71.000	69.740	70.880	58.726	5,907,000
2021-08-11	69.370	70.850	69.360	69.840	57.864	9,529,700
2021-08-10	68.260	69.270	67.950	69.240	57.367	5,928,200
2021-08-09	68.780	69.270	68.110	68.460	56.721	5,160,100
2021-08-06	69.140	69.240	68.670	68.780	56.986	3,857,900
2021-08-05	69.240	69.330	68.510	69.300	57.417	5,532,300
2021-08-04	69.490	69.990	69.030	69.240	57.367	6,846,300
2021-08-03	68.650	69.840	68.210	69.830	57.856	5,128,400
2021-08-02	68.340	68.650	67.830	68.350	56.630	4,242,800
2021-07-30	68.700	69.000	68.000	68.290	56.580	9,619,700
2021-07-29	70.250	70.400	69.770	69.830	57.856	7,597,500
2021-07-28	68.900	70.150	68.730	70.060	58.046	7,097,200
2021-07-27	68.530	69.050	68.290	68.930	57.110	5,813,000
2021-07-26	68.940	69.300	68.470	68.750	56.961	4,314,300
2021-07-23	68.880	69.340	68.640	69.020	57.185	3,524,200
2021-07-22	68.010	68.810	67.820	68.650	56.878	2,901,500
2021-07-21	68.950	69.020	68.010	68.410	56.679	5,816,400
2021-07-20	68.320	69.770	68.270	69.160	57.301	9,332,500

← NewerPage 22 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.