Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	64.310	64.700	63.540	64.220	49.110	5,084,900
2019-08-21	64.040	64.260	63.670	64.130	49.041	4,493,700
2019-08-20	64.040	64.310	63.380	63.440	48.514	5,286,400
2019-08-19	63.690	64.420	63.690	64.110	49.026	6,163,200
2019-08-16	63.410	63.510	62.840	63.140	48.284	6,967,500
2019-08-15	63.280	63.810	62.840	62.870	48.078	4,490,800
2019-08-14	63.690	63.800	62.920	63.120	48.269	6,382,100
2019-08-13	63.720	64.990	63.720	64.300	49.171	4,779,600
2019-08-12	64.930	65.470	63.490	63.980	48.927	5,703,200
2019-08-09	64.700	65.720	64.360	65.240	49.890	5,233,000
2019-08-08	63.720	64.900	63.610	64.820	49.569	5,188,900
2019-08-07	63.340	64.200	62.540	63.880	48.850	5,450,400
2019-08-06	63.460	64.150	62.640	63.980	48.927	7,052,100
2019-08-05	64.300	64.620	62.870	63.360	48.452	7,230,000
2019-08-02	65.190	65.460	64.250	64.950	49.668	6,753,100
2019-08-01	65.660	66.780	65.080	65.470	50.066	8,259,800
2019-07-31	65.650	66.720	64.160	65.520	50.104	10,366,300
2019-07-30	67.800	67.830	66.660	67.090	51.305	6,694,500
2019-07-29	68.090	68.400	67.300	67.870	51.901	5,571,700
2019-07-26	66.350	67.040	65.920	66.920	51.175	4,790,600
2019-07-25	66.570	67.070	66.200	66.320	50.716	4,061,200
2019-07-24	66.480	66.820	65.830	66.640	50.961	4,592,400
2019-07-23	65.070	66.440	64.680	66.400	50.777	7,854,200
2019-07-22	65.300	65.820	64.750	64.910	49.638	6,302,600
2019-07-19	67.520	67.530	64.910	65.040	49.737	8,876,400
2019-07-18	66.630	67.600	66.300	67.210	51.397	4,002,500
2019-07-17	67.130	67.420	66.810	66.920	51.175	4,858,500
2019-07-16	68.070	68.200	66.510	66.940	51.190	5,573,200
2019-07-15	66.980	68.250	66.840	68.070	52.054	7,495,100
2019-07-12	66.170	66.680	65.890	66.260	50.670	4,740,700
2019-07-11	67.010	67.390	65.540	66.190	50.617	5,833,100
2019-07-10	68.000	68.530	66.900	67.460	51.588	4,072,300
2019-07-09	67.180	68.180	66.750	67.750	51.810	5,201,400
2019-07-08	68.270	68.470	66.360	67.480	51.603	7,191,900
2019-07-05	68.560	69.350	68.350	68.530	52.406	4,118,300
2019-07-03	69.070	69.070	68.320	69.000	52.765	2,906,000
2019-07-02	68.640	68.940	67.960	68.840	52.643	6,010,200
2019-07-01	68.000	68.860	67.280	67.830	51.871	6,014,500
2019-06-28	67.150	68.020	66.860	67.560	51.664	19,742,500
2019-06-27	66.640	67.390	66.260	67.080	51.297	5,996,900
2019-06-26	68.500	68.540	66.580	66.680	50.991	9,479,000
2019-06-25	68.750	69.980	68.130	68.480	52.368	6,293,200
2019-06-24	69.130	69.480	68.700	68.840	52.643	4,013,700
2019-06-21	68.530	69.470	68.270	69.380	53.056	8,718,500
2019-06-20	68.790	69.320	67.710	68.570	52.437	4,968,300
2019-06-19	68.030	68.400	67.650	68.260	52.200	4,643,100
2019-06-18	67.650	68.900	67.380	68.200	52.154	7,385,700
2019-06-17	66.470	67.450	66.070	67.100	51.312	5,287,300
2019-06-14	66.910	66.980	66.200	66.360	50.747	5,333,800
2019-06-13	66.310	67.250	66.300	66.990	51.228	4,452,900
2019-06-12	66.380	67.460	66.210	66.780	50.586	6,406,800
2019-06-11	66.130	66.830	65.950	66.100	50.071	5,144,600
2019-06-10	65.400	66.270	65.280	66.120	50.086	5,942,700
2019-06-07	64.140	65.630	63.470	65.350	49.503	6,255,100
2019-06-06	64.450	64.800	63.570	63.730	48.276	4,982,500
2019-06-05	64.800	64.840	63.600	64.440	48.813	5,226,500
2019-06-04	63.970	64.720	63.660	64.320	48.723	5,647,800
2019-06-03	62.500	64.440	62.180	63.630	48.200	9,150,900
2019-05-31	62.770	63.060	62.170	62.250	47.155	4,871,900
2019-05-30	63.460	63.640	62.810	63.340	47.980	4,311,900

← NewerPage 31 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.