Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	77.770	80.920	77.620	80.800	63.538	13,340,500
2020-05-08	77.760	78.440	76.870	77.490	60.935	10,539,200
2020-05-07	77.900	78.430	76.810	77.610	61.029	13,491,700
2020-05-06	78.900	79.360	77.260	77.470	60.919	12,591,900
2020-05-05	79.330	79.830	78.510	79.140	62.232	14,925,900
2020-05-04	81.620	81.760	79.190	80.250	63.105	19,203,000
2020-05-01	81.200	81.400	77.620	79.950	62.869	34,498,100
2020-04-30	85.470	85.670	81.330	84.000	66.054	39,332,600
2020-04-29	83.970	85.010	80.050	83.140	65.378	78,230,200
2020-04-28	79.890	80.070	78.080	78.670	61.863	9,778,200
2020-04-27	79.900	80.400	78.240	79.900	62.830	14,640,700
2020-04-24	77.100	80.150	76.250	79.640	62.625	24,424,200
2020-04-23	82.170	84.000	74.400	77.780	61.163	65,439,700
2020-04-22	79.580	81.560	78.810	81.310	63.939	13,970,300
2020-04-21	80.250	82.240	78.260	78.530	61.753	19,989,400
2020-04-20	82.990	85.180	80.650	81.260	63.899	31,003,600
2020-04-17	85.170	85.790	81.010	83.990	66.046	94,348,500
2020-04-16	74.840	76.960	74.450	76.540	60.188	20,935,400
2020-04-15	76.160	76.590	74.470	74.630	58.686	11,397,400
2020-04-14	75.980	77.850	75.340	77.750	61.139	14,379,300
2020-04-13	75.800	76.000	73.720	75.280	59.197	16,255,600
2020-04-09	74.370	74.600	72.950	73.510	57.805	12,798,600
2020-04-08	74.730	75.130	73.570	74.990	58.969	12,215,400
2020-04-07	77.300	77.680	72.500	74.670	58.717	19,917,900
2020-04-06	79.240	79.650	75.880	77.730	61.123	19,101,100
2020-04-03	77.410	79.470	76.360	78.210	61.501	19,421,800
2020-04-02	71.810	77.480	71.380	76.980	60.534	20,482,100
2020-04-01	74.320	74.390	72.000	72.510	57.019	12,177,600
2020-03-31	75.950	76.330	73.790	74.760	58.788	12,111,900
2020-03-30	75.350	76.420	73.890	75.930	59.708	15,929,400
2020-03-27	73.710	75.390	71.910	72.850	57.286	16,521,600
2020-03-26	69.900	73.910	69.750	73.860	58.080	18,351,900
2020-03-25	73.870	74.490	69.340	69.660	54.778	24,138,100
2020-03-24	75.130	75.830	72.110	73.960	58.159	20,608,100
2020-03-23	75.300	75.300	68.860	72.610	57.097	19,875,200
2020-03-20	79.500	81.600	72.170	73.260	57.608	35,110,200
2020-03-19	80.980	85.970	78.290	78.550	61.768	46,268,200
2020-03-18	73.610	80.000	72.970	79.420	62.452	34,965,900
2020-03-17	70.000	76.080	69.000	74.520	58.599	28,823,700
2020-03-16	67.240	72.800	64.410	68.900	54.180	26,764,600
2020-03-13	71.930	72.000	67.500	70.750	55.635	30,116,100
2020-03-12	70.440	72.860	67.880	68.580	53.928	26,364,600
2020-03-11	73.900	75.380	72.780	73.700	57.420	32,018,600
2020-03-10	75.510	75.560	68.780	72.340	56.360	27,660,000
2020-03-09	77.920	78.190	73.090	73.520	57.279	32,839,400
2020-03-06	75.320	80.400	75.100	80.220	62.499	31,704,700
2020-03-05	75.000	77.500	74.530	76.130	59.313	22,727,600
2020-03-04	74.900	76.010	72.590	76.010	59.219	23,741,700
2020-03-03	74.270	74.820	71.510	74.210	57.817	24,482,000
2020-03-02	70.320	75.410	70.080	75.400	58.744	31,113,000
2020-02-28	70.170	71.080	66.630	69.360	54.038	33,786,900
2020-02-27	78.310	78.880	72.260	72.660	56.609	51,482,500
2020-02-26	71.320	75.470	70.720	74.700	58.199	35,000,500
2020-02-25	73.730	73.850	69.020	70.100	54.615	39,199,200
2020-02-24	73.890	74.520	71.590	72.900	56.796	42,905,000
2020-02-21	67.180	69.780	66.810	69.700	54.303	22,478,200
2020-02-20	67.260	67.360	66.100	67.000	52.200	8,697,200
2020-02-19	67.200	67.540	66.820	67.350	52.472	7,754,000
2020-02-18	67.560	67.800	66.710	67.010	52.208	9,904,700
2020-02-14	67.410	67.660	67.040	67.560	52.636	9,109,100

← NewerPage 28 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.