Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	72.740	72.900	70.510	70.860	52.718	11,239,300
2018-11-30	69.730	72.200	69.450	71.940	53.521	8,673,300
2018-11-29	68.800	70.280	68.720	69.690	51.847	6,468,000
2018-11-28	67.490	69.210	66.910	69.190	51.475	6,463,100
2018-11-27	66.490	67.450	65.810	67.440	50.173	8,001,500
2018-11-26	67.370	68.060	66.060	66.940	49.801	9,451,000
2018-11-23	66.380	67.040	66.060	66.590	49.541	3,072,800
2018-11-21	67.570	67.690	66.550	66.740	49.652	8,866,000
2018-11-20	68.400	69.460	67.540	67.570	50.270	8,511,000
2018-11-19	69.070	69.240	67.650	68.010	50.597	8,814,700
2018-11-16	69.450	69.700	68.930	69.200	51.483	8,059,100
2018-11-15	70.220	70.570	68.440	69.780	51.914	9,249,300
2018-11-14	71.360	71.710	70.150	70.550	52.487	4,397,200
2018-11-13	70.600	72.550	70.310	70.920	52.762	4,437,600
2018-11-12	71.070	71.470	70.060	70.490	52.442	5,300,800
2018-11-09	71.470	71.910	70.680	71.180	52.956	4,568,000
2018-11-08	72.250	72.660	71.610	71.880	53.476	5,007,100
2018-11-07	71.010	72.800	70.360	72.480	53.923	8,635,900
2018-11-06	69.750	70.400	69.550	70.350	52.338	5,699,000
2018-11-05	69.880	70.170	68.960	69.580	51.765	6,087,800
2018-11-02	70.970	71.570	68.890	69.440	51.661	6,061,200
2018-11-01	68.200	70.420	68.000	70.310	52.308	8,060,600
2018-10-31	72.410	72.500	67.230	68.180	50.724	17,316,000
2018-10-30	71.240	72.620	71.040	72.040	53.595	6,632,500
2018-10-29	70.800	71.990	69.470	70.900	52.747	9,183,400
2018-10-26	66.790	70.280	66.500	69.740	51.884	11,006,100
2018-10-25	68.280	70.020	67.250	68.620	51.051	9,388,600
2018-10-24	71.230	72.060	67.880	68.010	50.597	8,949,100
2018-10-23	71.540	72.310	70.700	71.670	53.320	5,738,500
2018-10-22	73.460	73.700	72.180	72.340	53.819	5,351,400
2018-10-19	74.150	74.800	73.150	73.270	54.511	5,036,500
2018-10-18	75.560	75.600	73.320	74.170	55.180	6,185,300
2018-10-17	76.000	76.290	75.140	75.620	56.259	5,455,000
2018-10-16	73.300	76.440	73.040	76.310	56.772	7,455,100
2018-10-15	73.310	73.770	72.710	72.780	54.146	5,198,600
2018-10-12	73.200	73.900	72.260	73.590	54.749	5,638,400
2018-10-11	74.900	75.190	71.800	72.500	53.938	8,486,100
2018-10-10	76.220	77.060	74.750	74.780	55.634	6,719,900
2018-10-09	76.200	77.390	75.830	76.540	56.943	5,367,800
2018-10-08	76.300	76.650	75.510	76.400	56.839	4,507,100
2018-10-05	76.770	77.560	75.150	76.240	56.720	6,083,400
2018-10-04	78.680	78.950	75.830	76.560	56.958	7,705,500
2018-10-03	78.850	79.610	78.480	79.000	58.773	6,560,100
2018-10-02	78.030	78.750	77.690	78.670	58.528	7,468,700
2018-10-01	77.320	78.590	77.040	77.960	58.000	7,820,400
2018-09-28	76.580	77.240	76.130	77.210	57.442	7,604,800
2018-09-27	75.650	77.100	75.570	76.580	56.973	5,451,000
2018-09-26	75.110	76.410	74.850	75.650	56.281	7,527,500
2018-09-25	75.700	75.990	74.920	74.990	55.790	5,926,500
2018-09-24	75.290	76.210	75.240	75.620	56.259	4,926,300
2018-09-21	74.790	75.930	74.750	75.510	56.177	9,578,700
2018-09-20	73.960	74.960	73.840	74.830	55.671	5,883,700
2018-09-19	73.470	74.320	73.300	73.880	54.964	3,662,800
2018-09-18	72.780	74.010	72.180	73.670	54.808	7,251,800
2018-09-17	73.500	73.530	72.610	72.780	54.146	5,757,200
2018-09-14	74.210	74.550	73.210	73.380	54.592	4,959,800
2018-09-13	73.750	74.250	72.900	74.120	55.143	5,607,200
2018-09-12	75.060	75.180	73.400	73.970	54.607	9,589,000
2018-09-11	72.600	72.690	71.770	72.230	53.323	5,265,100
2018-09-10	72.580	73.170	72.350	72.510	53.529	5,009,600

← NewerPage 34 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.