Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	63.610	63.730	62.840	63.370	48.003	7,193,700
2019-05-28	65.310	65.790	63.950	63.970	48.457	9,821,600
2019-05-24	67.300	67.470	66.450	66.890	50.669	4,197,900
2019-05-23	66.750	67.460	66.370	67.170	50.881	6,707,200
2019-05-22	66.260	66.800	65.730	66.500	50.374	5,764,800
2019-05-21	66.220	66.720	65.810	66.520	50.389	5,118,200
2019-05-20	65.990	66.230	65.570	65.860	49.889	4,473,900
2019-05-17	65.770	67.220	65.600	66.360	50.268	6,660,900
2019-05-16	65.590	66.710	65.490	65.780	49.829	7,535,400
2019-05-15	64.670	65.780	64.390	65.300	49.465	5,381,500
2019-05-14	64.240	65.610	64.100	65.080	49.298	6,810,900
2019-05-13	64.420	64.530	63.160	64.170	48.609	8,146,000
2019-05-10	66.040	66.280	64.120	65.570	49.669	5,953,400
2019-05-09	65.570	66.490	64.760	66.130	50.094	6,116,700
2019-05-08	66.180	66.440	65.210	66.070	50.048	6,509,500
2019-05-07	67.050	67.500	65.930	66.400	50.298	7,281,300
2019-05-06	66.330	67.800	66.040	67.690	51.275	6,304,700
2019-05-03	65.970	67.740	65.900	67.130	50.851	8,822,500
2019-05-02	64.710	65.390	64.200	65.300	49.465	5,735,800
2019-05-01	64.820	65.610	64.460	64.870	49.139	5,779,700
2019-04-30	64.950	65.260	63.950	65.040	49.268	7,164,900
2019-04-29	65.060	65.600	64.810	64.920	49.177	5,252,500
2019-04-26	64.430	65.320	64.310	65.150	49.351	8,144,600
2019-04-25	62.470	64.330	62.050	64.140	48.586	7,944,700
2019-04-24	63.160	63.190	62.200	62.800	47.571	6,130,200
2019-04-23	62.070	63.350	61.890	63.040	47.753	10,286,600
2019-04-22	62.780	63.330	61.550	61.870	46.867	11,480,600
2019-04-18	63.610	63.610	61.560	62.950	47.685	11,552,900
2019-04-17	64.580	64.700	63.150	63.250	47.912	7,888,400
2019-04-16	65.850	66.150	64.350	64.540	48.889	5,820,700
2019-04-15	65.400	65.960	64.500	65.430	49.563	4,766,400
2019-04-12	66.760	66.840	65.080	65.280	49.450	6,975,400
2019-04-11	67.840	68.000	66.030	66.310	50.230	5,994,400
2019-04-10	67.230	67.570	66.780	67.400	51.056	7,451,400
2019-04-09	67.270	67.620	65.940	66.090	50.063	5,908,000
2019-04-08	67.390	67.810	66.900	67.380	51.041	5,308,400
2019-04-05	67.200	68.070	66.910	67.540	51.162	5,401,100
2019-04-04	66.630	67.240	66.530	66.840	50.631	5,713,800
2019-04-03	66.680	66.780	66.180	66.660	50.495	6,687,000
2019-04-02	65.690	66.780	65.690	66.240	50.177	6,932,100
2019-04-01	65.540	66.240	65.250	65.880	49.904	5,757,300
2019-03-29	64.900	65.630	64.650	65.010	49.245	9,601,400
2019-03-28	63.920	63.940	63.170	63.690	48.245	5,256,000
2019-03-27	64.140	64.560	63.460	63.660	48.223	5,919,600
2019-03-26	64.050	64.950	63.950	64.240	48.662	6,332,400
2019-03-25	63.800	63.990	62.930	63.790	48.321	7,686,800
2019-03-22	64.860	65.100	63.700	63.770	48.306	5,911,900
2019-03-21	64.140	65.020	63.000	64.920	49.177	9,069,500
2019-03-20	65.070	65.250	64.380	64.600	48.935	8,408,200
2019-03-19	65.000	66.100	64.900	65.490	49.609	6,860,800
2019-03-18	65.790	65.900	64.830	65.020	49.253	8,066,900
2019-03-15	64.730	65.790	64.730	65.630	49.715	11,976,800
2019-03-14	65.040	65.300	64.350	64.790	49.079	7,958,500
2019-03-13	65.190	65.950	64.880	65.750	49.329	6,276,300
2019-03-12	64.540	65.280	64.160	64.830	48.638	5,235,600
2019-03-11	63.370	64.540	63.070	64.340	48.271	5,207,900
2019-03-08	62.230	63.410	62.000	63.230	47.438	7,639,700
2019-03-07	62.930	63.190	61.960	62.530	46.913	7,618,500
2019-03-06	64.450	64.590	62.760	62.920	47.205	9,442,500
2019-03-05	65.230	65.650	64.350	64.390	48.308	7,405,400

← NewerPage 32 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.