Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	72.000	72.170	70.020	70.860	50.860	11,437,400
2017-06-28	70.970	72.090	70.830	71.920	51.621	10,606,200
2017-06-27	71.400	71.900	70.640	70.650	50.710	10,768,700
2017-06-26	71.250	71.760	70.720	71.240	51.133	14,129,100
2017-06-23	71.240	71.370	69.840	70.520	50.616	22,911,200
2017-06-22	68.320	71.440	68.290	70.480	50.588	28,962,900
2017-06-21	65.820	67.690	65.610	67.500	48.449	13,981,300
2017-06-20	64.890	66.000	64.020	65.590	47.078	13,114,600
2017-06-19	64.190	64.970	64.080	64.810	46.518	7,900,100
2017-06-16	64.790	64.840	63.760	64.120	46.023	10,246,600
2017-06-15	64.710	65.160	64.100	64.810	46.518	6,858,100
2017-06-14	64.920	65.360	64.540	64.990	46.647	6,795,700
2017-06-13	65.610	65.650	65.010	65.150	46.389	8,185,300
2017-06-12	64.600	66.700	64.550	65.430	46.588	10,459,200
2017-06-09	64.110	64.940	63.950	64.700	46.068	9,338,900
2017-06-08	64.160	64.580	64.060	64.120	45.655	8,744,900
2017-06-07	65.030	65.170	64.200	64.320	45.798	7,790,400
2017-06-06	65.190	65.380	64.640	64.850	46.175	7,282,800
2017-06-05	65.590	65.790	65.040	65.480	46.624	6,184,800
2017-06-02	64.900	65.550	64.760	65.400	46.567	6,459,300
2017-06-01	65.010	65.710	64.510	64.620	46.011	9,316,300
2017-05-31	64.470	64.920	64.180	64.890	46.204	9,190,200
2017-05-30	64.470	64.770	64.300	64.490	45.919	6,979,900
2017-05-26	64.370	64.750	64.310	64.500	45.926	4,021,900
2017-05-25	64.500	64.830	64.210	64.560	45.969	5,659,000
2017-05-24	64.730	64.790	64.230	64.310	45.791	5,926,700
2017-05-23	64.360	64.800	64.300	64.690	46.061	5,094,600
2017-05-22	64.240	64.640	64.120	64.360	45.826	7,162,900
2017-05-19	64.380	64.800	64.080	64.230	45.734	8,429,400
2017-05-18	64.450	64.670	63.880	64.430	45.876	7,926,000
2017-05-17	65.370	65.620	64.460	64.510	45.933	8,976,100
2017-05-16	65.740	66.030	65.480	65.720	46.795	5,961,000
2017-05-15	66.080	66.170	65.730	65.950	46.958	6,202,500
2017-05-12	66.870	66.900	65.740	66.060	47.037	8,091,200
2017-05-11	66.770	66.840	66.060	66.710	47.500	8,055,500
2017-05-10	67.690	67.800	66.710	66.920	47.649	7,190,500
2017-05-09	67.220	67.750	67.100	67.610	48.140	5,557,400
2017-05-08	67.780	67.820	67.080	67.210	47.856	7,126,900
2017-05-05	68.100	68.450	67.510	67.800	48.276	5,788,800
2017-05-04	67.420	68.570	67.330	68.080	48.475	8,702,900
2017-05-03	67.110	67.580	66.270	67.210	47.856	13,591,200
2017-05-02	68.290	69.160	68.160	68.590	48.838	12,987,200
2017-05-01	68.540	68.810	68.050	68.110	48.496	5,372,600
2017-04-28	68.830	68.960	68.240	68.550	48.810	6,257,500
2017-04-27	68.170	68.760	68.050	68.580	48.831	6,734,700
2017-04-26	67.410	68.600	67.270	68.220	48.575	15,156,300
2017-04-25	66.600	67.530	66.560	67.120	47.792	9,007,000
2017-04-24	66.490	66.490	65.710	66.250	47.172	9,117,100
2017-04-21	66.540	66.680	65.750	65.930	46.944	7,241,800
2017-04-20	66.360	66.670	66.160	66.500	47.350	6,380,400
2017-04-19	66.190	66.400	65.890	66.280	47.193	5,343,100
2017-04-18	66.590	66.870	65.700	66.060	47.037	7,358,100
2017-04-17	66.810	67.150	66.600	66.700	47.492	5,684,300
2017-04-13	66.180	66.820	66.090	66.510	47.357	6,098,400
2017-04-12	66.330	66.370	65.790	66.220	47.151	7,819,100
2017-04-11	66.430	66.530	65.830	66.020	47.008	7,329,400
2017-04-10	66.560	67.240	66.390	66.420	47.293	6,549,600
2017-04-07	66.420	66.840	66.270	66.580	47.407	7,618,900
2017-04-06	66.430	66.800	66.230	66.480	47.336	8,716,000
2017-04-05	66.980	67.130	66.400	66.470	47.329	7,113,600

← NewerPage 40 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.