Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	75.060	75.340	74.260	74.350	54.066	6,737,600
2017-12-18	76.030	76.480	75.010	75.130	54.633	9,986,600
2017-12-15	75.000	75.730	74.100	75.570	54.953	15,367,200
2017-12-14	76.000	76.470	74.070	74.340	54.059	9,055,400
2017-12-13	76.310	77.150	76.270	76.580	55.310	9,968,800
2017-12-12	76.050	76.160	74.250	76.090	54.956	9,281,600
2017-12-11	74.600	76.270	74.390	75.880	54.804	9,179,900
2017-12-08	73.400	74.380	72.510	74.220	53.605	7,906,900
2017-12-07	73.200	73.250	72.210	72.720	52.522	6,172,700
2017-12-06	73.720	74.350	72.840	73.290	52.934	6,097,900
2017-12-05	73.090	74.030	72.720	73.290	52.934	8,389,000
2017-12-04	75.460	75.580	72.910	73.090	52.789	8,617,600
2017-12-01	74.440	75.610	73.500	75.340	54.414	8,425,000
2017-11-30	74.490	75.100	73.750	74.780	54.010	11,766,900
2017-11-29	72.840	74.200	72.570	73.670	53.208	9,913,400
2017-11-28	72.160	72.680	71.400	72.590	52.428	5,971,200
2017-11-27	72.510	72.600	71.520	71.700	51.785	4,907,500
2017-11-24	72.760	72.920	72.230	72.460	52.334	2,335,900
2017-11-22	72.480	73.090	72.350	72.820	52.594	4,369,000
2017-11-21	72.070	72.840	71.820	72.510	52.370	6,473,500
2017-11-20	72.410	72.610	71.550	72.130	52.096	6,452,500
2017-11-17	72.270	72.620	72.120	72.440	52.320	5,719,100
2017-11-16	71.750	72.600	71.250	72.410	52.298	7,535,900
2017-11-15	70.630	72.100	70.530	71.810	51.865	8,539,300
2017-11-14	72.700	72.720	70.050	71.150	51.388	10,925,600
2017-11-13	73.250	73.390	72.510	72.850	52.616	8,735,300
2017-11-10	72.960	74.080	72.200	73.770	53.280	7,698,200
2017-11-09	73.040	73.420	72.620	73.020	52.739	5,817,800
2017-11-08	73.320	73.370	72.720	73.100	52.796	8,095,400
2017-11-07	72.410	73.340	72.320	73.210	52.876	7,824,400
2017-11-06	73.290	73.500	72.110	72.380	52.276	8,268,200
2017-11-03	73.590	73.850	72.830	73.460	53.056	7,648,600
2017-11-02	74.720	74.800	73.550	73.810	53.309	7,464,400
2017-11-01	74.690	75.850	74.220	74.830	54.046	8,776,400
2017-10-31	75.830	76.390	74.720	74.960	54.140	8,796,600
2017-10-30	76.100	76.930	75.250	75.990	54.884	11,277,000
2017-10-27	75.010	77.200	72.760	77.070	55.664	22,760,700
2017-10-26	78.290	79.500	77.000	77.880	56.249	12,451,300
2017-10-25	80.080	80.080	78.690	79.890	57.700	9,571,700
2017-10-24	80.180	80.380	78.800	80.100	57.852	7,300,300
2017-10-23	81.250	81.320	80.090	80.170	57.903	6,803,400
2017-10-20	81.950	81.950	80.450	81.210	58.654	9,188,300
2017-10-19	81.530	82.470	80.510	81.590	58.928	15,565,200
2017-10-18	80.260	80.840	79.760	80.010	57.787	7,181,900
2017-10-17	80.000	80.710	79.560	80.240	57.953	7,041,800
2017-10-16	81.130	81.210	79.550	79.950	57.744	7,377,600
2017-10-13	81.270	81.580	80.650	81.170	58.625	5,682,900
2017-10-12	82.570	82.820	81.020	81.300	58.719	6,763,600
2017-10-11	83.060	83.290	82.310	82.570	59.636	6,770,200
2017-10-10	81.900	83.060	81.860	83.040	59.975	5,750,100
2017-10-09	82.360	82.760	81.560	81.980	59.210	3,959,800
2017-10-06	82.940	83.220	81.950	82.140	59.325	5,797,000
2017-10-05	82.220	83.530	82.130	83.510	60.315	6,717,100
2017-10-04	83.230	83.260	82.070	82.420	59.528	6,711,400
2017-10-03	83.500	84.230	82.130	83.190	60.084	6,513,200
2017-10-02	81.210	83.630	81.180	83.520	60.322	9,805,400
2017-09-29	81.200	81.960	79.310	81.020	58.517	13,301,300
2017-09-28	83.510	83.600	79.210	80.910	58.437	17,739,900
2017-09-27	83.980	84.550	83.460	83.860	60.568	6,818,500
2017-09-26	83.670	84.730	83.550	83.760	60.495	7,900,000

← NewerPage 38 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.