Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	67.130	67.770	66.520	66.800	52.044	8,031,000
2020-02-12	67.500	67.820	66.320	66.950	52.161	13,927,100
2020-02-11	68.930	68.990	67.500	67.760	52.792	12,858,700
2020-02-10	69.320	69.400	67.610	68.990	53.750	24,347,800
2020-02-07	69.980	71.190	68.390	68.870	53.657	27,320,100
2020-02-06	67.290	69.900	66.050	68.210	53.142	28,805,500
2020-02-05	66.220	66.550	64.070	65.870	51.319	21,184,500
2020-02-04	68.000	68.010	66.880	67.400	52.511	15,904,100
2020-02-03	67.740	68.680	65.490	66.360	51.701	35,527,100
2020-01-31	63.800	63.930	62.600	63.200	49.239	11,416,800
2020-01-30	63.900	64.100	63.030	64.030	49.886	8,771,800
2020-01-29	64.420	65.140	64.220	64.300	50.096	7,071,000
2020-01-28	64.250	64.880	64.090	64.360	50.143	10,241,100
2020-01-27	63.000	64.280	62.800	63.830	49.730	10,421,600
2020-01-24	64.070	64.200	62.840	63.150	49.200	18,685,100
2020-01-23	63.250	64.060	62.740	63.940	49.816	14,648,700
2020-01-22	62.800	63.430	62.600	63.400	49.395	7,906,100
2020-01-21	62.910	62.920	62.230	62.630	48.795	12,261,100
2020-01-17	63.500	63.500	62.570	62.980	49.068	13,457,600
2020-01-16	64.290	64.380	63.120	63.200	49.239	10,633,900
2020-01-15	64.070	64.930	63.980	64.100	49.940	7,080,600
2020-01-14	64.410	64.560	63.910	64.200	50.018	9,929,700
2020-01-13	65.050	65.260	64.080	64.310	50.104	6,868,900
2020-01-10	66.000	66.090	64.980	65.030	50.665	5,153,900
2020-01-09	65.810	66.070	65.300	65.840	51.296	5,942,300
2020-01-08	65.110	66.240	64.810	65.800	51.265	6,607,300
2020-01-07	65.260	65.290	64.170	65.120	50.735	8,082,600
2020-01-06	64.670	65.830	64.660	65.650	51.148	8,248,700
2020-01-03	64.630	65.370	64.560	65.070	50.696	4,689,700
2020-01-02	65.530	65.740	65.040	65.230	50.821	5,038,200
2019-12-31	64.660	65.060	64.350	64.980	50.626	6,984,700
2019-12-30	65.730	66.100	64.810	64.930	50.587	5,864,300
2019-12-27	66.380	66.490	65.710	65.950	51.382	4,463,900
2019-12-26	66.710	66.910	66.150	66.390	51.725	3,527,400
2019-12-24	66.810	66.940	66.290	66.720	51.982	1,965,800
2019-12-23	66.700	67.400	66.540	66.750	52.005	7,038,200
2019-12-20	65.590	67.000	65.170	66.850	52.083	23,440,000
2019-12-19	65.910	65.910	65.160	65.290	50.867	9,495,300
2019-12-18	66.310	66.500	65.260	65.680	51.171	10,105,600
2019-12-17	66.180	66.410	65.790	66.200	51.576	7,881,300
2019-12-16	66.250	66.790	66.090	66.120	51.514	11,647,500
2019-12-13	66.250	66.810	65.460	65.770	51.241	8,198,900
2019-12-12	67.160	68.160	67.020	67.630	52.691	5,732,200
2019-12-11	67.360	67.990	67.110	67.780	52.317	5,589,800
2019-12-10	66.850	67.180	66.130	67.080	51.776	4,272,900
2019-12-09	67.180	67.880	66.830	66.930	51.661	5,983,700
2019-12-06	66.430	67.550	66.080	67.080	51.776	4,140,400
2019-12-05	66.900	66.950	65.400	65.930	50.889	5,847,800
2019-12-04	66.300	67.220	66.060	66.750	51.522	5,093,400
2019-12-03	65.790	66.200	65.170	66.070	50.997	5,333,300
2019-12-02	67.250	67.520	65.940	66.120	51.035	7,642,100
2019-11-29	67.040	67.360	66.810	67.240	51.900	2,658,800
2019-11-27	67.280	67.490	66.700	67.120	51.807	4,980,300
2019-11-26	66.970	67.650	66.680	67.280	51.931	6,923,500
2019-11-25	65.550	67.280	65.490	67.220	51.884	7,492,900
2019-11-22	65.790	65.940	65.190	65.260	50.372	4,589,300
2019-11-21	65.100	65.800	64.510	65.730	50.734	5,392,000
2019-11-20	64.780	65.300	64.480	64.880	50.078	7,633,900
2019-11-19	64.730	65.050	64.500	65.000	50.171	6,135,100
2019-11-18	64.880	65.170	63.720	64.290	49.623	6,163,600

← NewerPage 29 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.