Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	72.730	72.800	71.490	72.220	53.315	6,891,900
2018-09-06	74.370	74.640	72.610	72.880	53.803	5,404,900
2018-09-05	74.180	74.660	73.910	74.530	55.021	5,069,400
2018-09-04	75.360	75.720	73.650	74.290	54.844	4,842,300
2018-08-31	76.320	76.590	75.510	75.730	55.907	4,311,900
2018-08-30	75.740	76.350	75.500	76.290	56.320	4,459,100
2018-08-29	74.900	75.810	74.360	75.620	55.825	4,570,500
2018-08-28	74.800	75.470	74.610	74.930	55.316	4,737,600
2018-08-27	74.000	74.910	73.840	74.820	55.235	5,355,500
2018-08-24	73.520	74.010	73.210	73.590	54.327	4,767,100
2018-08-23	73.540	73.760	72.750	73.340	54.142	4,737,500
2018-08-22	73.450	74.350	73.210	73.820	54.497	5,083,500
2018-08-21	72.370	73.480	72.370	73.320	54.127	9,139,900
2018-08-20	72.940	73.370	71.900	72.360	53.419	9,137,800
2018-08-17	75.410	75.550	72.060	72.920	53.832	13,337,900
2018-08-16	75.160	75.680	74.680	75.590	55.803	8,742,100
2018-08-15	76.400	76.470	74.250	74.840	55.250	11,810,000
2018-08-14	77.110	77.820	77.110	77.310	57.073	4,399,800
2018-08-13	76.870	77.480	76.530	77.170	56.970	4,903,400
2018-08-10	77.520	77.960	76.300	76.730	56.645	5,564,100
2018-08-09	77.030	78.620	76.920	78.040	57.612	5,835,400
2018-08-08	78.190	78.380	76.830	76.910	56.778	4,400,600
2018-08-07	77.940	78.550	77.520	78.380	57.863	5,759,100
2018-08-06	77.840	78.240	77.260	77.870	57.486	3,955,100
2018-08-03	77.680	77.950	77.170	77.930	57.531	4,628,600
2018-08-02	77.690	78.160	76.860	77.630	57.309	5,629,200
2018-08-01	77.500	78.350	77.380	77.900	57.509	4,246,200
2018-07-31	76.590	78.080	76.190	77.830	57.457	6,615,100
2018-07-30	76.470	76.960	75.840	76.320	56.342	5,720,900
2018-07-27	78.130	78.950	76.630	76.810	56.704	9,455,900
2018-07-26	77.770	79.040	76.100	78.160	57.700	14,492,500
2018-07-25	77.470	79.000	77.290	78.920	58.262	7,968,400
2018-07-24	77.750	78.590	77.400	77.650	57.324	8,686,500
2018-07-23	77.090	77.940	76.960	77.380	57.125	5,119,800
2018-07-20	76.360	77.700	76.360	77.370	57.117	5,656,000
2018-07-19	76.990	77.730	76.080	77.050	56.881	6,488,400
2018-07-18	77.090	77.780	76.820	77.120	56.933	5,186,600
2018-07-17	77.110	77.760	76.930	77.200	56.992	4,424,700
2018-07-16	77.580	77.850	76.730	77.260	57.036	3,093,500
2018-07-13	77.400	77.890	77.040	77.380	57.125	4,031,200
2018-07-12	76.560	78.170	75.930	77.600	57.287	8,955,900
2018-07-11	76.500	76.660	75.690	76.020	56.121	6,138,800
2018-07-10	77.030	77.440	76.240	76.750	56.660	8,380,800
2018-07-09	75.450	77.190	75.210	76.640	56.578	8,546,500
2018-07-06	73.200	75.440	73.000	75.210	55.523	8,859,800
2018-07-05	71.340	72.890	71.290	72.810	53.751	5,755,400
2018-07-03	71.400	71.940	71.100	71.330	52.658	3,147,700
2018-07-02	70.700	71.380	70.300	71.280	52.621	4,086,700
2018-06-29	70.480	71.500	70.290	70.840	52.297	6,215,700
2018-06-28	69.850	70.500	69.080	70.330	51.920	7,977,100
2018-06-27	70.340	70.780	68.600	68.640	50.672	5,818,600
2018-06-26	71.260	72.070	69.710	70.250	51.861	6,538,300
2018-06-25	70.720	71.640	70.550	71.140	52.518	6,019,500
2018-06-22	71.690	71.760	70.830	71.070	52.466	6,118,900
2018-06-21	71.470	71.690	70.780	71.520	52.799	6,548,400
2018-06-20	70.960	71.570	70.350	71.460	52.754	6,010,600
2018-06-19	68.460	70.990	68.160	70.940	52.370	8,634,000
2018-06-18	69.770	69.940	68.920	69.060	50.983	6,565,300
2018-06-15	71.100	71.410	69.910	70.230	51.846	11,518,000
2018-06-14	71.000	71.620	70.510	71.150	52.525	5,226,300

← NewerPage 35 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.