Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	83.410	84.280	82.860	83.610	60.387	8,473,400
2017-09-22	82.470	83.370	82.010	83.270	60.142	5,654,700
2017-09-21	82.730	83.410	82.230	82.620	59.672	6,194,700
2017-09-20	82.360	82.900	81.840	82.640	59.687	6,355,100
2017-09-19	83.390	83.390	82.130	82.290	59.434	6,310,500
2017-09-18	82.530	83.500	81.540	82.970	59.925	7,886,500
2017-09-15	82.790	83.500	82.310	82.360	59.484	12,401,900
2017-09-14	83.140	83.140	81.570	82.290	59.434	9,605,400
2017-09-13	84.500	84.510	83.370	83.680	60.062	7,594,800
2017-09-12	84.150	84.750	83.800	84.510	60.658	8,907,900
2017-09-11	85.680	86.000	84.140	84.520	60.665	10,125,200
2017-09-08	85.290	86.270	84.900	85.100	61.081	11,611,100
2017-09-07	83.120	85.620	82.900	85.470	61.347	13,147,800
2017-09-06	82.850	83.430	82.510	82.950	59.538	10,694,600
2017-09-05	83.240	83.620	81.350	82.560	59.258	13,491,900
2017-09-01	83.360	84.100	82.250	83.750	60.112	14,311,600
2017-08-31	81.500	84.130	81.470	83.710	60.084	30,895,700
2017-08-30	75.820	81.440	75.740	81.230	58.304	35,927,100
2017-08-29	74.290	75.800	74.220	75.740	54.363	10,688,600
2017-08-28	74.900	75.940	74.200	74.690	53.609	18,800,000
2017-08-25	74.230	74.430	73.690	73.790	52.963	3,729,000
2017-08-24	73.810	74.300	73.650	74.020	53.129	4,929,300
2017-08-23	73.270	74.200	73.060	73.740	52.928	6,499,300
2017-08-22	72.660	73.760	72.650	73.340	52.640	4,729,300
2017-08-21	72.080	72.960	72.080	72.600	52.109	5,531,800
2017-08-18	72.320	72.630	71.830	72.110	51.758	6,052,600
2017-08-17	73.090	73.410	72.280	72.340	51.923	9,065,400
2017-08-16	73.190	73.770	73.120	73.350	52.648	5,237,300
2017-08-15	73.000	73.380	72.730	73.120	52.483	5,212,100
2017-08-14	72.870	73.110	72.560	72.810	52.260	4,952,800
2017-08-11	72.520	72.680	71.820	72.400	51.966	7,029,700
2017-08-10	73.520	73.780	72.530	72.700	52.181	8,813,000
2017-08-09	72.830	74.680	72.830	73.900	53.042	12,054,600
2017-08-08	73.420	73.670	72.810	73.270	52.590	7,943,900
2017-08-07	72.800	73.500	72.280	73.440	52.712	7,556,500
2017-08-04	73.730	73.760	72.580	73.160	52.511	14,960,900
2017-08-03	75.770	76.000	74.300	74.370	53.380	11,161,100
2017-08-02	75.540	75.900	75.170	75.840	54.435	7,086,200
2017-08-01	76.350	76.360	75.520	75.700	54.334	7,296,600
2017-07-31	76.000	76.490	75.830	76.090	54.614	7,994,100
2017-07-28	75.010	76.030	74.750	75.940	54.507	8,954,600
2017-07-27	75.430	75.990	74.450	74.960	53.803	13,871,000
2017-07-26	74.100	74.270	73.620	74.190	53.251	10,695,300
2017-07-25	74.720	75.290	73.620	73.740	52.928	9,061,200
2017-07-24	73.700	74.420	73.190	74.390	53.394	8,943,200
2017-07-21	73.320	74.410	73.280	73.760	52.942	8,874,000
2017-07-20	72.860	73.740	72.770	73.420	52.698	9,271,400
2017-07-19	72.000	72.740	71.770	72.720	52.195	8,312,400
2017-07-18	71.300	71.730	70.720	71.690	51.456	6,096,700
2017-07-17	70.580	71.860	70.400	71.150	51.069	7,612,400
2017-07-14	70.740	71.030	70.420	70.570	50.652	5,234,600
2017-07-13	69.990	70.980	69.520	70.580	50.659	7,533,900
2017-07-12	69.770	70.130	69.610	69.800	50.100	5,585,200
2017-07-11	68.990	69.500	68.610	69.350	49.777	6,442,700
2017-07-10	69.240	69.740	69.120	69.290	49.734	6,485,900
2017-07-07	69.690	69.690	68.540	69.250	49.705	6,535,800
2017-07-06	70.660	70.740	69.190	69.480	49.870	7,989,000
2017-07-05	70.830	71.290	70.160	70.860	50.860	7,219,600
2017-07-03	71.110	71.600	70.560	70.700	50.746	3,453,000
2017-06-30	71.560	71.640	70.320	70.780	50.803	6,727,100

← NewerPage 39 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.