Gilead Sciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 128.80 | 130.33 | 127.64 | 127.75 | 126.21 | 8,170,300 |
| 2026-04-24 | 131.54 | 132.33 | 129.28 | 130.40 | 128.82 | 5,966,000 |
| 2026-04-23 | 134.02 | 134.68 | 132.79 | 133.64 | 132.02 | 3,870,900 |
| 2026-04-22 | 133.69 | 134.08 | 131.34 | 132.90 | 131.29 | 6,695,800 |
| 2026-04-21 | 136.18 | 136.34 | 132.22 | 133.29 | 131.68 | 6,070,300 |
| 2026-04-20 | 138.06 | 138.54 | 135.48 | 135.87 | 134.23 | 3,871,200 |
← NewerPage 3 of 3 · 126 trading days
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.