Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	66.200	66.470	64.900	65.450	49.103	8,409,600
2019-03-01	65.620	66.280	65.400	66.010	49.524	6,002,500
2019-02-28	65.200	65.660	64.730	65.020	48.781	7,227,300
2019-02-27	65.110	66.110	65.010	65.570	49.194	7,645,100
2019-02-26	65.250	65.820	65.090	65.280	48.976	5,957,800
2019-02-25	66.060	66.060	65.230	65.350	49.028	7,090,500
2019-02-22	65.610	65.960	65.330	65.740	49.321	4,925,500
2019-02-21	66.930	66.960	65.240	65.550	49.179	5,607,900
2019-02-20	66.670	67.290	66.520	66.980	50.251	5,679,800
2019-02-19	67.340	67.770	66.650	66.760	50.086	6,396,200
2019-02-15	66.710	67.690	66.500	67.590	50.709	6,214,200
2019-02-14	66.130	66.790	65.680	66.370	49.794	5,737,100
2019-02-13	65.570	66.670	65.490	65.940	49.471	9,047,500
2019-02-12	64.780	65.440	63.960	65.400	49.066	15,927,900
2019-02-11	67.620	67.970	67.290	67.620	50.732	5,505,500
2019-02-08	66.920	67.610	66.340	67.470	50.619	5,522,200
2019-02-07	68.430	68.770	66.920	67.280	50.476	6,643,400
2019-02-06	67.580	69.310	67.270	68.750	51.579	7,580,200
2019-02-05	67.750	69.020	66.750	67.680	50.777	14,500,600
2019-02-04	69.860	70.260	69.220	70.050	52.555	6,913,800
2019-02-01	70.000	70.500	69.360	70.050	52.555	6,502,100
2019-01-31	69.810	70.320	69.080	70.010	52.525	8,343,700
2019-01-30	69.420	70.300	68.600	69.830	52.390	5,113,400
2019-01-29	68.070	69.960	68.040	69.590	52.209	6,989,300
2019-01-28	68.420	69.000	67.360	67.910	50.949	7,120,000
2019-01-25	68.170	69.280	68.100	68.900	51.692	8,809,600
2019-01-24	68.430	68.460	67.520	67.860	50.912	7,750,900
2019-01-23	68.520	69.510	67.820	68.250	51.204	6,952,600
2019-01-22	68.740	68.820	68.020	68.550	51.429	9,827,000
2019-01-18	69.240	69.580	68.510	69.180	51.902	8,358,800
2019-01-17	67.540	68.960	67.460	68.650	51.504	5,224,500
2019-01-16	68.270	68.870	67.550	67.640	50.747	6,142,300
2019-01-15	67.190	68.710	67.030	68.520	51.407	7,199,500
2019-01-14	67.770	67.940	67.110	67.250	50.454	9,172,500
2019-01-11	67.800	68.400	67.440	68.160	51.137	5,663,100
2019-01-10	67.740	68.270	67.090	68.040	51.047	5,715,900
2019-01-09	68.200	68.660	67.540	67.940	50.972	5,770,000
2019-01-08	68.850	69.150	67.090	68.090	51.084	7,527,400
2019-01-07	68.100	68.930	67.370	68.560	51.437	10,504,100
2019-01-04	66.250	68.430	66.040	68.250	51.204	9,639,500
2019-01-03	66.290	67.250	65.140	65.250	48.953	14,631,300
2019-01-02	61.760	64.010	61.500	63.440	47.595	7,839,400
2018-12-31	62.000	63.070	61.580	62.550	46.928	7,584,000
2018-12-28	62.810	63.040	61.670	61.880	46.425	6,785,400
2018-12-27	62.400	63.020	60.470	62.940	47.220	9,548,200
2018-12-26	60.650	63.230	60.320	63.220	47.430	8,824,400
2018-12-24	62.470	62.830	60.470	60.540	45.420	6,162,600
2018-12-21	64.750	66.090	62.250	62.620	46.980	17,586,200
2018-12-20	64.130	65.350	63.350	64.300	48.241	10,462,600
2018-12-19	65.110	66.790	63.480	64.200	48.166	9,488,300
2018-12-18	65.480	66.740	64.300	64.840	48.646	9,325,600
2018-12-17	65.380	67.100	64.560	65.120	48.856	11,671,600
2018-12-14	66.800	67.170	65.380	65.570	49.194	8,253,600
2018-12-13	68.100	68.290	66.710	67.350	50.529	6,198,200
2018-12-12	68.580	69.320	68.060	68.140	50.694	6,447,900
2018-12-11	68.130	69.170	67.200	67.720	50.382	5,867,000
2018-12-10	69.220	69.870	65.900	67.490	50.210	8,927,200
2018-12-07	69.780	70.000	67.890	68.150	50.701	5,657,500
2018-12-06	68.710	70.210	68.110	70.190	52.219	8,099,400
2018-12-04	70.800	72.630	69.320	69.550	51.743	9,935,000

← NewerPage 33 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.