Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	70.640	70.810	68.980	69.000	54.742	12,271,400
2020-08-04	72.020	72.310	70.470	70.880	56.233	9,799,700
2020-08-03	69.720	72.150	69.610	71.730	56.907	9,671,800
2020-07-31	69.730	70.830	68.520	69.530	55.162	20,551,100
2020-07-30	72.550	72.600	71.710	72.330	57.383	9,274,100
2020-07-29	73.850	73.850	72.530	73.010	57.923	8,345,200
2020-07-28	74.670	75.040	73.610	73.730	58.494	5,484,400
2020-07-27	73.890	74.590	73.320	74.540	59.137	7,678,500
2020-07-24	75.470	75.650	73.120	73.640	58.423	8,149,000
2020-07-23	76.430	76.800	75.370	75.560	59.946	5,854,400
2020-07-22	76.870	77.250	75.960	76.250	60.493	4,734,800
2020-07-21	77.350	77.990	76.600	76.780	60.914	5,636,600
2020-07-20	77.750	78.940	77.280	78.080	61.945	6,974,400
2020-07-17	76.530	77.650	76.210	77.510	61.493	6,940,100
2020-07-16	76.600	76.750	75.630	76.640	60.803	4,862,200
2020-07-15	76.990	77.290	76.240	76.650	60.811	6,018,800
2020-07-14	76.210	77.350	75.440	77.190	61.239	6,904,200
2020-07-13	76.520	78.340	75.950	76.680	60.835	9,626,600
2020-07-10	76.100	76.850	75.520	76.320	60.549	9,553,800
2020-07-09	75.110	75.840	73.950	74.710	59.272	5,199,800
2020-07-08	76.700	77.000	74.930	75.610	59.986	6,293,500
2020-07-07	76.490	76.960	76.310	76.420	60.628	5,055,700
2020-07-06	77.510	77.660	76.070	76.760	60.898	7,056,600
2020-07-02	76.310	77.090	75.650	76.350	60.573	6,381,000
2020-07-01	77.100	77.230	75.900	76.060	60.343	7,786,900
2020-06-30	74.340	77.160	73.910	76.940	61.041	9,402,600
2020-06-29	76.530	76.560	74.140	74.560	59.153	8,775,300
2020-06-26	75.100	75.370	73.730	74.570	59.161	10,389,200
2020-06-25	75.800	75.880	74.330	75.490	59.890	7,172,900
2020-06-24	74.900	76.050	74.730	75.930	60.240	7,982,000
2020-06-23	75.670	76.070	74.810	75.050	59.541	7,117,100
2020-06-22	76.480	76.750	75.040	75.670	60.033	8,943,000
2020-06-19	74.520	78.000	74.100	77.470	61.461	19,322,700
2020-06-18	73.390	74.180	73.010	74.040	58.740	5,516,100
2020-06-17	74.530	74.810	73.650	73.760	58.518	7,534,100
2020-06-16	74.590	75.660	73.700	74.620	59.200	9,619,700
2020-06-15	73.260	74.470	72.410	73.970	58.685	6,411,800
2020-06-12	73.330	73.720	71.910	73.200	58.074	8,375,600
2020-06-11	75.940	76.210	72.750	72.840	57.788	12,098,200
2020-06-10	77.800	78.390	76.880	77.070	60.604	7,790,800
2020-06-09	77.000	78.130	76.690	77.590	61.013	7,804,300
2020-06-08	79.300	79.310	76.730	76.970	60.526	17,973,400
2020-06-05	76.750	77.530	76.200	76.750	60.353	11,047,100
2020-06-04	74.120	78.180	73.940	77.540	60.974	14,740,900
2020-06-03	74.380	74.550	73.360	74.400	58.505	12,654,500
2020-06-02	74.370	74.640	72.960	73.260	57.608	16,897,900
2020-06-01	75.470	76.900	74.380	75.160	59.103	14,665,300
2020-05-29	75.770	78.120	74.610	77.830	61.202	24,375,100
2020-05-28	74.990	76.170	74.910	75.320	59.228	10,511,700
2020-05-27	72.380	74.980	72.380	74.900	58.898	11,752,300
2020-05-26	73.980	74.300	72.410	73.180	57.546	12,308,100
2020-05-22	73.090	73.490	72.710	73.340	57.671	6,268,500
2020-05-21	73.470	73.930	72.890	73.500	57.797	7,193,500
2020-05-20	72.810	74.090	72.710	73.890	58.104	13,429,500
2020-05-19	73.670	74.850	72.300	72.340	56.885	14,152,000
2020-05-18	76.460	76.500	73.860	74.760	58.788	16,586,800
2020-05-15	76.470	76.850	75.450	76.260	59.968	12,350,800
2020-05-14	76.550	77.810	75.830	77.230	60.730	10,711,900
2020-05-13	79.300	79.350	76.900	77.060	60.597	11,166,300
2020-05-12	80.210	80.480	77.910	77.950	61.296	12,140,800

← NewerPage 27 of 79 · 4,731 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.