Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	64.160	65.220	64.000	65.070	50.225	6,908,600
2019-11-14	63.230	64.000	62.380	63.810	49.252	7,548,200
2019-11-13	64.150	64.150	63.100	63.330	48.882	4,482,600
2019-11-12	64.560	64.860	64.150	64.320	49.646	4,243,200
2019-11-11	65.020	65.150	64.330	64.640	49.893	3,696,400
2019-11-08	63.530	65.520	63.520	65.380	50.464	4,953,100
2019-11-07	65.020	65.170	63.440	63.960	49.368	7,746,000
2019-11-06	65.630	66.170	65.070	65.410	50.487	6,010,500
2019-11-05	65.410	66.270	65.190	65.390	50.472	6,599,100
2019-11-04	65.160	65.480	64.030	65.210	50.333	7,008,700
2019-11-01	63.970	64.990	63.760	64.660	49.908	4,956,800
2019-10-31	62.910	63.820	62.740	63.710	49.175	6,438,100
2019-10-30	63.450	63.600	62.670	63.150	48.743	6,289,200
2019-10-29	64.000	64.000	63.250	63.450	48.974	5,534,200
2019-10-28	63.630	63.950	62.780	63.730	49.191	7,854,900
2019-10-25	63.000	64.270	62.520	63.320	48.874	12,014,700
2019-10-24	66.750	66.750	65.630	66.000	50.943	5,555,400
2019-10-23	65.720	66.650	65.530	66.580	51.390	6,056,100
2019-10-22	65.710	66.590	65.670	65.860	50.835	5,881,800
2019-10-21	64.940	65.370	64.800	65.210	50.333	3,737,000
2019-10-18	65.400	65.450	64.200	64.910	50.101	8,805,600
2019-10-17	65.300	65.690	64.780	65.230	50.348	4,682,600
2019-10-16	65.060	65.880	65.000	65.350	50.441	4,854,900
2019-10-15	64.830	65.740	64.610	65.300	50.402	5,675,700
2019-10-14	63.830	65.020	63.830	64.510	49.793	4,354,500
2019-10-11	63.950	64.490	63.670	63.990	49.391	5,598,100
2019-10-10	62.120	63.410	62.000	63.260	48.828	5,718,400
2019-10-09	62.290	62.430	61.760	61.980	47.840	3,516,200
2019-10-08	62.330	62.490	61.370	61.690	47.616	4,559,800
2019-10-07	62.550	63.580	62.280	62.730	48.419	5,980,700
2019-10-04	62.450	62.720	61.920	62.560	48.288	5,138,700
2019-10-03	61.740	62.340	60.890	62.230	48.033	6,325,200
2019-10-02	62.940	62.940	61.520	61.620	47.562	6,409,700
2019-10-01	63.600	64.330	62.960	63.220	48.797	4,899,200
2019-09-30	63.000	63.810	62.860	63.380	48.920	8,291,400
2019-09-27	63.570	63.920	62.570	62.900	48.550	7,410,900
2019-09-26	64.420	64.420	63.090	63.300	48.859	6,398,400
2019-09-25	64.500	64.840	64.020	64.200	49.553	4,914,500
2019-09-24	65.990	66.030	64.240	64.560	49.831	5,823,400
2019-09-23	66.250	66.330	64.880	65.730	50.734	5,259,100
2019-09-20	65.890	67.020	65.890	66.420	51.267	9,700,400
2019-09-19	65.850	66.440	65.640	65.960	50.912	4,171,100
2019-09-18	66.010	66.150	65.110	65.720	50.727	4,295,400
2019-09-17	65.900	66.240	65.280	66.170	51.074	4,819,800
2019-09-16	66.290	66.430	65.660	65.880	50.850	4,644,100
2019-09-13	66.750	67.490	65.960	66.520	51.344	4,814,700
2019-09-12	67.500	67.540	66.260	66.360	51.221	6,495,500
2019-09-11	66.990	68.160	66.990	68.080	52.062	8,853,300
2019-09-10	66.080	67.180	65.770	67.080	51.297	7,419,700
2019-09-09	64.650	66.570	64.630	66.330	50.724	8,701,000
2019-09-06	64.300	65.000	63.920	64.820	49.569	6,833,300
2019-09-05	63.440	64.500	63.330	64.060	48.988	6,011,100
2019-09-04	63.360	63.670	62.390	63.270	48.384	5,898,200
2019-09-03	63.150	63.340	62.270	62.970	48.154	4,909,200
2019-08-30	63.990	64.010	62.850	63.540	48.590	5,301,200
2019-08-29	64.270	64.420	63.290	63.750	48.751	4,758,500
2019-08-28	63.040	64.190	62.730	63.640	48.667	5,441,100
2019-08-27	63.510	63.890	62.940	63.310	48.414	5,227,000
2019-08-26	63.300	63.330	62.330	63.000	48.177	4,053,200
2019-08-23	64.070	64.670	62.190	62.510	47.802	7,488,300

← NewerPage 30 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.