Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	66.480	66.510	65.530	65.640	53.823	6,488,700
2021-04-21	66.540	66.910	66.380	66.790	54.766	5,581,000
2021-04-20	65.800	66.610	65.310	66.380	54.430	4,989,400
2021-04-19	66.700	67.000	65.590	65.950	54.077	7,204,100
2021-04-16	66.020	67.090	65.860	66.870	54.831	7,715,600
2021-04-15	64.700	66.380	64.700	65.770	53.929	5,635,000
2021-04-14	64.970	66.170	64.830	65.300	53.544	5,654,100
2021-04-13	64.450	65.220	64.150	64.890	53.208	6,143,400
2021-04-12	65.060	65.110	64.350	64.660	53.019	4,909,100
2021-04-09	64.820	65.250	64.240	65.110	53.388	5,848,300
2021-04-08	66.100	66.250	64.830	65.020	53.314	6,778,500
2021-04-07	66.080	66.330	65.220	65.600	53.790	5,188,700
2021-04-06	66.000	66.510	65.770	66.230	54.307	5,708,300
2021-04-05	66.200	66.520	65.530	66.340	54.397	6,071,200
2021-04-01	65.750	66.840	65.430	66.440	54.479	10,514,200
2021-03-31	65.340	65.340	64.460	64.630	52.995	8,817,200
2021-03-30	66.490	66.490	65.130	65.500	53.708	5,608,100
2021-03-29	65.000	66.440	64.880	66.190	54.274	7,902,600
2021-03-26	64.030	65.290	63.900	65.240	53.495	6,017,100
2021-03-25	64.780	64.880	63.540	63.990	52.470	7,391,000
2021-03-24	64.360	65.060	64.000	64.350	52.765	7,472,800
2021-03-23	65.340	65.460	64.280	64.500	52.888	6,572,100
2021-03-22	64.050	65.660	63.860	65.530	53.733	6,769,200
2021-03-19	64.260	64.650	63.590	64.460	52.855	15,230,300
2021-03-18	63.620	64.980	63.620	64.080	52.544	7,442,600
2021-03-17	63.970	64.640	63.450	64.420	52.822	7,853,700
2021-03-16	63.240	64.200	63.150	64.010	52.486	7,375,800
2021-03-15	62.350	63.170	61.870	63.070	51.716	8,780,200
2021-03-12	62.490	62.590	61.490	61.560	50.477	11,561,100
2021-03-11	63.510	64.040	63.010	63.090	51.150	9,940,600
2021-03-10	64.680	64.800	63.600	63.910	51.815	7,595,500
2021-03-09	65.510	66.660	64.270	64.330	52.155	8,973,300
2021-03-08	64.510	66.660	63.960	64.750	52.496	10,646,900
2021-03-05	63.420	64.750	63.300	64.620	52.390	9,761,400
2021-03-04	62.800	64.540	62.530	63.230	51.263	15,847,200
2021-03-03	62.790	63.320	62.170	62.750	50.874	7,081,300
2021-03-02	62.500	63.590	62.350	63.010	51.085	6,844,200
2021-03-01	61.760	62.630	61.650	62.460	50.639	7,328,800
2021-02-26	62.780	62.790	61.390	61.400	49.780	10,396,300
2021-02-25	63.770	63.970	62.510	62.790	50.906	7,685,300
2021-02-24	63.560	64.230	62.810	63.710	51.652	6,533,100
2021-02-23	63.850	64.160	62.780	63.680	51.628	8,714,600
2021-02-22	63.930	64.470	63.530	64.110	51.977	6,597,700
2021-02-19	65.080	65.220	64.270	64.370	52.187	6,054,600
2021-02-18	64.860	65.460	64.330	65.230	52.885	6,144,600
2021-02-17	64.330	65.140	63.840	65.100	52.779	7,725,400
2021-02-16	66.410	66.600	64.520	64.800	52.536	9,757,000
2021-02-12	66.780	67.270	66.360	66.890	54.231	3,977,700
2021-02-11	67.200	67.200	66.050	66.920	54.255	6,029,100
2021-02-10	67.260	68.320	67.100	67.290	54.555	7,667,900
2021-02-09	67.770	67.840	66.850	67.300	54.563	6,620,400
2021-02-08	68.500	68.760	67.310	67.970	55.106	9,599,200
2021-02-05	67.250	69.360	66.710	68.460	55.503	15,068,200
2021-02-04	64.890	65.990	64.440	65.830	53.371	7,400,400
2021-02-03	65.210	65.690	64.510	64.520	52.309	6,421,700
2021-02-02	65.090	65.970	64.210	65.130	52.804	7,749,300
2021-02-01	66.030	66.270	65.060	65.100	52.779	6,270,200
2021-01-29	64.200	66.230	64.040	65.600	53.185	11,724,100
2021-01-28	65.250	66.240	64.000	64.680	52.439	8,086,400
2021-01-27	65.750	66.920	65.080	65.480	53.087	9,908,200

← NewerPage 24 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.