Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	68.610	69.070	67.670	68.230	56.530	6,054,400
2021-07-16	68.390	68.970	68.350	68.630	56.862	5,965,500
2021-07-15	67.860	68.390	67.370	68.300	56.588	6,126,700
2021-07-14	68.070	68.110	67.430	67.930	56.282	5,949,800
2021-07-13	67.830	68.520	67.830	68.010	56.348	4,518,400
2021-07-12	68.230	69.060	67.750	68.070	56.398	7,322,400
2021-07-09	67.590	68.410	67.450	68.220	56.522	6,419,600
2021-07-08	68.060	68.320	67.420	67.690	56.083	4,982,600
2021-07-07	68.400	68.430	67.800	68.360	56.638	6,092,500
2021-07-06	68.980	69.060	67.980	68.410	56.679	6,169,600
2021-07-02	69.280	69.450	68.640	69.300	57.417	3,969,000
2021-07-01	68.750	69.380	68.410	69.130	57.276	5,463,800
2021-06-30	68.290	68.940	68.010	68.860	57.052	6,010,400
2021-06-29	67.670	68.030	67.500	67.930	56.282	4,348,100
2021-06-28	68.300	68.640	67.650	67.700	56.091	6,580,300
2021-06-25	67.140	68.000	66.880	67.880	56.240	8,078,100
2021-06-24	66.770	68.240	66.650	67.180	55.660	5,054,000
2021-06-23	67.210	67.250	66.560	66.650	55.221	4,246,800
2021-06-22	67.240	67.600	66.780	67.050	55.553	4,796,800
2021-06-21	66.990	67.570	66.770	67.350	55.801	5,310,400
2021-06-18	67.000	67.180	65.890	66.610	55.188	11,464,500
2021-06-17	67.320	67.480	66.490	67.220	55.693	7,015,500
2021-06-16	68.220	69.340	67.190	67.330	55.785	12,938,700
2021-06-15	68.480	68.500	67.740	68.090	56.414	6,454,200
2021-06-14	68.010	68.330	67.470	68.150	56.464	5,319,500
2021-06-11	69.140	69.250	68.650	68.770	56.389	6,928,000
2021-06-10	68.990	69.710	68.470	69.290	56.816	8,678,400
2021-06-09	67.570	69.190	67.520	68.650	56.291	8,434,200
2021-06-08	67.440	67.610	66.990	67.510	55.356	5,489,200
2021-06-07	67.610	67.960	67.110	67.420	55.282	7,863,300
2021-06-04	66.790	67.570	66.540	67.430	55.291	6,342,900
2021-06-03	65.960	66.600	65.790	66.480	54.512	6,755,400
2021-06-02	65.590	66.350	65.540	66.030	54.143	6,572,700
2021-06-01	66.440	66.550	65.120	65.320	53.560	6,573,100
2021-05-28	66.050	66.690	65.800	66.110	54.208	5,937,700
2021-05-27	66.570	67.130	65.810	65.900	54.036	8,047,700
2021-05-26	66.190	66.400	65.550	66.350	54.405	5,932,600
2021-05-25	67.300	67.400	66.000	66.230	54.307	9,357,400
2021-05-24	69.100	69.240	67.380	67.430	55.291	7,005,100
2021-05-21	69.770	70.110	68.710	68.750	56.373	6,478,700
2021-05-20	68.660	69.980	68.370	69.350	56.865	6,540,900
2021-05-19	68.210	68.570	67.550	68.500	56.168	6,174,100
2021-05-18	69.410	69.870	68.800	68.850	56.455	5,885,200
2021-05-17	68.480	69.650	68.450	69.070	56.635	6,214,100
2021-05-14	68.910	69.180	68.390	68.530	56.193	7,079,200
2021-05-13	67.750	68.980	67.440	68.910	56.504	7,186,800
2021-05-12	66.750	67.950	66.710	67.450	55.307	8,286,300
2021-05-11	67.070	68.080	66.780	67.220	55.118	6,412,000
2021-05-10	66.960	68.400	66.770	67.480	55.332	8,646,700
2021-05-07	66.470	67.540	66.300	66.540	54.561	5,849,300
2021-05-06	66.040	66.680	65.140	66.540	54.561	7,478,800
2021-05-05	65.740	67.000	65.520	66.510	54.536	6,911,200
2021-05-04	65.790	66.630	65.370	65.640	53.823	9,933,300
2021-05-03	63.920	65.900	63.770	65.800	53.954	9,500,200
2021-04-30	62.460	64.100	61.950	63.470	52.043	12,993,900
2021-04-29	64.630	64.630	63.330	63.840	52.347	9,238,800
2021-04-28	64.690	64.700	63.860	64.440	52.839	7,861,300
2021-04-27	65.940	66.000	64.620	64.670	53.027	7,278,300
2021-04-26	65.450	65.880	65.040	65.760	53.921	6,868,400
2021-04-23	65.500	65.700	64.880	65.480	53.692	5,463,300

← NewerPage 23 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.