Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	59.310	59.570	58.060	58.720	47.074	12,150,800
2020-10-27	59.810	60.210	59.440	60.010	48.108	7,699,900
2020-10-26	60.360	60.690	59.400	59.960	48.068	10,256,300
2020-10-23	63.380	63.640	60.760	60.790	48.733	30,965,400
2020-10-22	59.920	60.900	59.650	60.670	48.637	17,061,800
2020-10-21	60.240	60.500	59.900	60.210	48.268	7,493,700
2020-10-20	60.590	60.900	59.860	60.550	48.541	9,208,000
2020-10-19	62.000	62.100	60.210	60.570	48.557	9,643,600
2020-10-16	62.400	62.860	61.830	62.000	49.703	12,307,200
2020-10-15	63.480	63.550	62.650	62.960	50.473	9,630,700
2020-10-14	64.410	64.590	63.440	64.050	51.347	7,138,900
2020-10-13	64.550	64.990	64.000	64.490	51.700	6,450,200
2020-10-12	64.070	64.990	63.550	64.550	51.748	7,750,200
2020-10-09	64.610	64.690	63.720	63.840	51.179	9,364,500
2020-10-08	63.330	64.050	63.020	63.320	50.762	6,434,900
2020-10-07	62.730	63.170	62.290	62.840	50.377	6,351,400
2020-10-06	63.790	63.790	62.350	62.520	50.120	8,398,100
2020-10-05	63.710	64.090	63.100	63.600	50.986	10,193,900
2020-10-02	63.300	63.840	62.150	62.170	49.840	7,796,600
2020-10-01	63.330	63.710	62.710	63.320	50.762	8,356,500
2020-09-30	62.350	63.430	62.110	63.190	50.657	10,072,600
2020-09-29	62.960	63.030	61.950	62.100	49.784	8,657,900
2020-09-28	62.940	63.410	62.520	62.850	50.385	7,474,700
2020-09-25	62.100	62.510	61.770	62.250	49.904	7,142,800
2020-09-24	62.700	62.840	61.650	62.250	49.904	9,004,600
2020-09-23	63.510	64.080	63.000	63.090	50.577	8,520,200
2020-09-22	64.080	64.580	63.290	63.400	50.826	7,228,200
2020-09-21	64.810	64.970	63.460	64.210	51.475	8,575,200
2020-09-18	64.950	65.170	64.050	65.050	52.149	14,256,900
2020-09-17	64.820	65.540	64.400	65.040	52.141	8,498,300
2020-09-16	66.320	66.550	65.610	65.650	52.630	7,563,600
2020-09-15	67.040	67.130	65.920	66.200	53.070	8,327,700
2020-09-14	64.440	67.920	64.310	66.340	53.183	18,854,200
2020-09-11	64.370	65.910	64.220	65.580	52.028	10,213,000
2020-09-10	64.690	65.040	63.550	63.770	50.592	8,420,600
2020-09-09	64.280	65.080	63.610	64.510	51.179	9,309,700
2020-09-08	65.120	65.370	63.950	64.140	50.886	10,729,400
2020-09-04	65.720	66.940	65.580	66.010	52.369	8,762,200
2020-09-03	66.810	67.430	65.480	65.910	52.290	10,457,400
2020-09-02	65.320	66.960	65.320	66.790	52.988	8,334,700
2020-09-01	66.330	66.470	64.910	65.830	52.227	8,348,000
2020-08-31	65.460	66.890	65.420	66.750	52.957	9,083,900
2020-08-28	65.220	65.750	64.980	65.260	51.774	6,821,000
2020-08-27	65.590	65.850	65.320	65.550	52.004	7,919,600
2020-08-26	65.880	65.880	65.160	65.600	52.044	7,522,600
2020-08-25	65.910	66.240	65.710	66.050	52.401	7,456,600
2020-08-24	66.360	66.960	65.550	66.080	52.425	8,566,200
2020-08-21	65.780	66.870	65.410	66.500	52.758	9,898,000
2020-08-20	65.840	66.160	65.550	66.050	52.401	8,339,300
2020-08-19	66.190	67.470	65.500	65.700	52.123	19,680,300
2020-08-18	69.230	69.750	68.980	69.060	54.789	6,327,500
2020-08-17	68.320	69.350	68.310	69.150	54.861	6,848,800
2020-08-14	68.090	68.820	68.000	68.500	54.345	9,169,200
2020-08-13	68.970	69.190	67.990	68.180	54.091	7,468,100
2020-08-12	68.690	69.110	68.380	68.840	54.615	9,116,600
2020-08-11	68.450	69.180	67.920	68.100	54.028	10,236,900
2020-08-10	69.150	69.250	67.960	68.510	54.353	10,278,000
2020-08-07	69.360	69.730	68.810	69.350	55.019	8,069,000
2020-08-06	69.020	69.630	68.620	68.810	54.591	8,318,000
2020-08-05	70.640	70.810	68.980	69.000	54.742	12,271,400

← NewerPage 26 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.