Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	71.900	71.980	71.000	71.290	52.208	5,077,000
2018-06-12	71.760	71.980	70.990	71.680	52.494	6,977,500
2018-06-11	71.790	72.000	71.110	71.830	52.603	5,425,500
2018-06-08	71.450	72.280	71.350	71.910	52.662	5,843,100
2018-06-07	71.880	71.950	71.100	71.900	52.655	7,604,900
2018-06-06	70.170	71.970	69.690	71.970	52.706	12,376,600
2018-06-05	70.250	70.730	69.270	70.060	51.307	7,821,200
2018-06-04	68.190	70.800	67.950	70.210	51.417	11,726,900
2018-06-01	67.620	68.430	67.520	68.300	50.018	5,128,600
2018-05-31	68.100	68.150	67.210	67.400	49.359	12,447,300
2018-05-30	67.660	67.790	67.310	67.690	49.572	5,931,400
2018-05-29	67.000	67.560	66.710	67.330	49.308	7,820,200
2018-05-25	67.650	67.930	67.000	67.380	49.345	4,864,600
2018-05-24	68.040	68.290	67.080	67.530	49.454	4,892,300
2018-05-23	67.360	68.380	67.350	68.170	49.923	5,093,200
2018-05-22	67.970	68.690	67.510	67.830	49.674	6,210,200
2018-05-21	68.150	68.570	67.250	67.630	49.528	6,006,500
2018-05-18	67.590	68.490	67.340	68.020	49.813	6,336,400
2018-05-17	67.100	68.130	67.100	67.600	49.506	5,946,200
2018-05-16	67.000	67.980	67.000	67.550	49.469	6,603,000
2018-05-15	66.800	67.560	66.640	66.990	49.059	7,483,500
2018-05-14	66.360	67.680	66.190	67.050	49.103	6,173,700
2018-05-11	65.220	66.750	64.840	66.160	48.451	10,014,100
2018-05-10	66.010	66.100	65.210	65.370	47.873	6,614,200
2018-05-09	64.970	66.090	64.630	65.690	48.107	7,861,000
2018-05-08	64.990	65.670	64.540	65.220	47.763	8,973,300
2018-05-07	65.710	65.940	64.430	64.880	47.514	13,201,100
2018-05-04	65.080	65.710	64.710	65.420	47.909	9,150,500
2018-05-03	66.600	66.840	64.270	65.190	47.741	15,060,800
2018-05-02	68.260	68.760	66.020	66.880	48.978	25,822,600
2018-05-01	72.290	72.830	71.780	72.560	53.138	6,180,800
2018-04-30	74.060	74.220	72.170	72.230	52.896	8,268,200
2018-04-27	73.910	74.190	73.100	73.860	54.090	5,030,700
2018-04-26	73.280	74.320	72.090	73.900	54.119	6,341,200
2018-04-25	72.790	73.560	72.470	73.250	53.643	6,335,500
2018-04-24	74.080	74.300	72.260	72.720	53.255	5,562,500
2018-04-23	74.080	74.320	73.350	74.010	54.200	5,014,300
2018-04-20	74.400	74.420	73.180	73.700	53.973	5,201,700
2018-04-19	75.420	75.920	73.830	74.440	54.515	3,958,200
2018-04-18	75.640	76.070	75.250	75.680	55.423	3,043,700
2018-04-17	74.950	75.940	74.590	75.470	55.269	4,351,900
2018-04-16	75.870	75.980	74.240	74.690	54.698	4,720,500
2018-04-13	75.560	75.840	74.860	75.220	55.086	4,432,100
2018-04-12	74.830	76.250	74.830	75.290	55.137	4,857,700
2018-04-11	74.690	75.210	74.210	74.330	54.434	7,850,100
2018-04-10	74.570	75.480	73.790	75.020	54.940	5,738,900
2018-04-09	73.880	75.310	73.150	73.800	54.046	6,383,600
2018-04-06	74.280	75.300	72.710	73.410	53.761	6,439,500
2018-04-05	75.930	75.980	74.180	74.820	54.793	6,183,000
2018-04-04	72.950	75.680	72.810	75.400	55.218	7,852,600
2018-04-03	73.440	73.960	72.030	73.750	54.010	5,987,000
2018-04-02	74.930	75.090	71.870	73.140	53.563	8,234,600
2018-03-29	75.140	76.190	74.610	75.390	55.211	5,694,900
2018-03-28	74.190	75.740	73.900	74.780	54.764	6,487,900
2018-03-27	75.980	76.150	73.550	74.110	54.273	6,370,900
2018-03-26	74.170	75.710	73.570	75.540	55.320	7,370,900
2018-03-23	75.380	75.620	72.730	72.840	53.343	9,268,900
2018-03-22	75.850	76.760	75.040	75.570	55.342	7,861,000
2018-03-21	76.740	77.440	76.210	76.490	56.016	5,826,500
2018-03-20	77.380	77.700	76.710	76.920	56.331	5,798,300

← NewerPage 36 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.