Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	67.720	68.380	66.560	66.700	54.076	7,125,200
2021-01-25	66.710	68.260	66.400	68.160	55.260	8,443,900
2021-01-22	66.530	67.470	66.240	66.940	54.271	4,914,400
2021-01-21	67.740	67.740	66.580	66.980	54.304	8,141,800
2021-01-20	67.000	68.090	66.700	67.990	55.122	10,131,300
2021-01-19	64.730	68.160	64.600	67.070	54.376	18,395,900
2021-01-15	62.300	63.600	62.130	63.330	51.344	9,361,900
2021-01-14	61.640	63.130	61.460	62.400	50.590	8,694,800
2021-01-13	61.820	62.150	61.440	61.540	49.893	6,822,600
2021-01-12	62.660	62.790	61.470	62.080	50.331	9,115,100
2021-01-11	63.750	64.180	62.270	62.510	50.679	11,316,700
2021-01-08	62.610	63.410	62.510	63.040	51.109	8,389,800
2021-01-07	61.900	63.240	61.520	62.520	50.688	10,614,700
2021-01-06	59.700	62.080	59.700	61.950	50.225	12,222,500
2021-01-05	60.230	60.450	59.620	60.000	48.645	13,251,100
2021-01-04	58.670	60.160	57.930	60.110	48.734	15,520,000
2020-12-31	56.600	58.360	56.560	58.260	47.234	10,870,500
2020-12-30	57.000	57.240	56.560	56.650	45.929	8,848,800
2020-12-29	56.960	57.670	56.710	56.830	46.074	7,626,000
2020-12-28	57.040	57.640	56.700	56.890	46.123	8,215,000
2020-12-24	57.330	57.410	56.960	57.070	46.269	3,441,300
2020-12-23	56.900	57.620	56.900	57.380	46.520	8,495,900
2020-12-22	58.220	58.320	56.810	57.000	46.212	14,964,000
2020-12-21	58.450	58.610	57.700	58.540	47.461	12,141,900
2020-12-18	59.180	59.180	58.530	59.080	47.899	22,195,800
2020-12-17	58.930	59.280	58.610	59.070	47.891	9,469,000
2020-12-16	59.310	59.470	58.690	58.940	47.785	8,786,400
2020-12-15	59.820	60.070	59.270	59.430	48.182	8,073,900
2020-12-14	60.390	60.420	59.750	59.840	48.515	12,233,000
2020-12-11	60.220	60.810	60.090	60.760	48.709	7,845,100
2020-12-10	60.660	60.900	60.130	60.450	48.461	7,239,500
2020-12-09	61.170	61.400	60.470	60.820	48.757	7,231,600
2020-12-08	60.560	61.250	60.530	61.170	49.038	6,185,000
2020-12-07	61.670	61.700	60.410	60.830	48.766	7,405,100
2020-12-04	60.820	61.670	60.700	61.560	49.351	7,232,300
2020-12-03	61.050	61.530	60.550	60.860	48.790	7,368,900
2020-12-02	61.070	61.870	60.960	61.130	49.006	6,470,300
2020-12-01	60.820	61.980	60.800	61.120	48.998	9,620,100
2020-11-30	59.760	60.790	59.640	60.670	48.637	16,315,700
2020-11-27	59.640	60.060	59.280	60.030	48.124	5,040,700
2020-11-25	60.180	60.440	59.470	59.500	47.699	8,336,100
2020-11-24	59.630	60.980	59.590	60.250	48.301	7,827,300
2020-11-23	60.070	60.290	59.370	59.890	48.012	8,684,000
2020-11-20	59.600	60.260	59.480	60.110	48.188	9,440,800
2020-11-19	60.500	60.960	59.900	60.630	48.605	7,525,100
2020-11-18	61.040	61.640	60.560	60.900	48.822	8,884,200
2020-11-17	60.800	61.050	60.370	60.970	48.878	5,488,400
2020-11-16	60.260	61.300	60.250	61.090	48.974	6,969,300
2020-11-13	59.960	60.980	59.770	60.590	48.573	6,740,800
2020-11-12	59.900	59.990	58.920	59.980	48.084	9,226,200
2020-11-11	60.930	61.120	59.560	60.100	48.180	7,336,400
2020-11-10	58.440	61.450	58.180	60.620	48.597	10,524,400
2020-11-09	59.400	60.370	58.990	59.050	47.339	10,807,100
2020-11-06	59.420	59.500	58.720	59.070	47.355	7,209,800
2020-11-05	60.340	60.470	59.200	59.630	47.804	7,519,800
2020-11-04	59.390	61.190	59.370	59.870	47.996	12,935,200
2020-11-03	58.820	59.390	58.400	58.830	47.162	6,599,700
2020-11-02	58.780	59.150	57.830	58.530	46.922	9,352,600
2020-10-30	57.790	58.580	57.180	58.150	46.617	11,869,100
2020-10-29	57.800	58.890	57.040	58.530	46.922	12,529,400

← NewerPage 25 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.