Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	79.310	79.500	76.300	77.180	56.521	8,917,300
2018-03-16	79.920	80.900	79.400	79.740	58.396	9,564,900
2018-03-15	80.560	80.880	79.270	79.510	58.228	5,946,600
2018-03-14	82.050	82.570	80.890	81.100	58.975	6,527,300
2018-03-13	81.130	82.720	81.120	81.720	59.426	7,608,900
2018-03-12	80.930	81.340	80.420	81.060	58.946	7,515,700
2018-03-09	80.500	81.050	79.990	80.720	58.698	7,024,800
2018-03-08	79.960	80.670	79.320	80.070	58.226	5,707,800
2018-03-07	78.740	80.150	78.120	79.990	58.168	6,715,200
2018-03-06	78.600	80.030	78.470	79.320	57.680	7,919,400
2018-03-05	78.220	78.680	77.140	77.920	56.662	10,483,300
2018-03-02	76.840	78.890	76.400	78.690	57.222	6,625,500
2018-03-01	78.940	79.820	77.030	77.530	56.379	8,267,500
2018-02-28	80.490	80.700	78.690	78.730	57.251	7,559,500
2018-02-27	81.780	82.040	80.300	80.360	58.437	6,748,100
2018-02-26	81.260	81.930	80.200	81.790	59.477	6,394,400
2018-02-23	79.820	80.940	79.290	80.910	58.837	5,626,000
2018-02-22	80.730	81.130	79.180	79.400	57.739	8,382,200
2018-02-21	80.900	81.930	80.300	80.690	58.677	6,956,900
2018-02-20	80.210	81.730	80.210	80.940	58.858	7,229,300
2018-02-16	81.450	82.330	80.610	80.700	58.684	7,548,600
2018-02-15	82.220	82.300	81.490	81.550	59.302	7,159,700
2018-02-14	80.200	82.290	79.980	81.820	59.498	7,063,300
2018-02-13	79.570	81.090	78.650	80.790	58.749	6,596,800
2018-02-12	79.770	81.420	79.630	80.140	58.277	10,030,700
2018-02-09	78.900	79.950	76.020	79.320	57.680	13,746,400
2018-02-08	82.440	82.850	78.070	78.220	56.880	13,853,700
2018-02-07	79.670	84.580	79.350	82.760	60.182	20,315,600
2018-02-06	77.350	80.610	76.900	80.380	58.451	13,287,400
2018-02-05	81.400	82.500	78.340	78.370	56.990	10,810,400
2018-02-02	82.650	83.340	81.480	81.730	59.433	9,356,300
2018-02-01	83.200	84.160	81.180	83.490	60.713	7,305,100
2018-01-31	86.600	87.100	83.290	83.800	60.938	12,790,800
2018-01-30	88.020	88.330	86.270	87.290	63.476	14,001,200
2018-01-29	85.120	89.540	85.120	88.800	64.574	19,411,600
2018-01-26	81.960	85.490	81.880	85.460	62.145	14,617,200
2018-01-25	81.580	81.840	80.850	81.190	59.040	4,708,000
2018-01-24	81.290	82.070	80.580	81.300	59.120	4,530,500
2018-01-23	81.230	82.180	80.910	80.950	58.866	7,198,800
2018-01-22	81.310	82.050	81.050	81.410	59.200	7,464,500
2018-01-19	81.300	81.530	80.370	80.980	58.887	7,920,900
2018-01-18	81.470	81.650	80.770	81.170	59.026	8,527,500
2018-01-17	80.710	82.070	80.210	81.740	59.440	11,162,800
2018-01-16	79.750	81.590	79.520	80.250	58.357	11,750,200
2018-01-12	79.340	79.400	78.650	79.020	57.462	6,366,200
2018-01-11	78.700	79.680	77.870	79.060	57.491	7,872,900
2018-01-10	78.100	78.870	77.010	78.710	57.237	10,150,400
2018-01-09	74.610	78.680	74.570	78.100	56.793	14,824,100
2018-01-08	74.340	74.720	73.440	74.400	54.103	5,858,500
2018-01-05	74.170	74.540	73.030	74.520	54.190	7,901,100
2018-01-04	75.000	75.070	73.560	73.900	53.739	5,074,600
2018-01-03	74.050	74.840	73.330	74.660	54.292	6,640,000
2018-01-02	72.190	74.270	71.720	74.100	53.884	7,905,100
2017-12-29	72.310	72.750	71.610	71.640	52.096	7,370,700
2017-12-28	73.030	73.170	72.040	72.480	52.706	4,624,200
2017-12-27	72.730	73.430	72.560	72.980	53.070	3,933,900
2017-12-26	72.580	73.060	72.310	72.700	52.866	4,471,400
2017-12-22	72.800	73.350	72.370	72.710	52.874	6,560,200
2017-12-21	73.730	74.370	72.930	73.020	53.099	7,196,100
2017-12-20	73.530	74.730	73.420	74.010	53.819	7,349,500

← NewerPage 37 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.