Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	67.040	67.140	66.650	66.980	47.692	5,895,000
2017-04-03	67.850	68.020	66.750	67.100	47.777	8,446,700
2017-03-31	67.370	68.330	67.370	67.920	48.361	8,876,500
2017-03-30	67.360	67.780	67.100	67.530	48.083	5,198,700
2017-03-29	67.100	67.570	66.910	67.260	47.891	7,224,700
2017-03-28	67.450	67.480	66.800	67.100	47.777	8,509,100
2017-03-27	67.110	67.820	66.970	67.500	48.062	5,455,300
2017-03-24	67.570	67.870	67.200	67.510	48.069	6,037,800
2017-03-23	67.610	67.920	67.260	67.490	48.055	6,174,900
2017-03-22	67.800	68.050	67.510	67.830	48.297	5,402,800
2017-03-21	68.800	69.080	67.430	67.740	48.233	8,691,500
2017-03-20	68.940	69.210	68.640	68.710	48.924	6,287,400
2017-03-17	68.760	69.880	68.250	69.060	49.173	18,241,000
2017-03-16	68.740	68.780	68.210	68.540	48.803	6,855,000
2017-03-15	67.970	68.780	67.610	68.470	48.753	8,312,600
2017-03-14	67.410	68.100	67.400	67.770	48.254	6,109,500
2017-03-13	68.320	68.350	67.530	68.100	48.119	8,493,500
2017-03-10	68.570	68.610	67.450	68.190	48.183	14,480,500
2017-03-09	69.210	69.250	67.810	68.390	48.324	13,597,000
2017-03-08	69.020	70.000	68.880	69.700	49.250	7,377,200
2017-03-07	69.590	69.960	68.780	69.020	48.769	9,044,200
2017-03-06	70.560	70.600	69.700	70.120	49.546	7,335,900
2017-03-03	70.670	70.810	70.220	70.740	49.984	6,620,900
2017-03-02	70.000	70.890	70.000	70.530	49.836	8,672,900
2017-03-01	70.820	70.990	70.020	70.190	49.596	9,629,400
2017-02-28	70.370	70.940	70.010	70.480	49.801	8,828,800
2017-02-27	69.820	70.540	69.800	70.500	49.815	6,354,200
2017-02-24	69.320	70.070	69.050	69.940	49.419	7,382,400
2017-02-23	68.740	69.530	68.430	69.370	49.016	7,529,100
2017-02-22	69.110	69.730	68.660	68.830	48.635	10,073,400
2017-02-21	70.000	70.000	68.830	69.290	48.960	11,190,400
2017-02-17	70.180	70.790	69.710	69.850	49.356	11,186,900
2017-02-16	70.000	70.670	69.260	70.310	49.681	10,965,500
2017-02-15	67.700	69.980	67.660	69.800	49.320	16,656,600
2017-02-14	68.600	68.670	67.330	67.550	47.730	14,972,600
2017-02-13	66.810	67.790	66.500	67.650	47.801	15,885,100
2017-02-10	65.850	66.780	65.430	66.360	46.890	16,208,400
2017-02-09	66.340	66.790	65.380	65.590	46.346	23,070,600
2017-02-08	67.270	67.270	65.750	66.830	47.222	51,547,400
2017-02-07	72.560	73.300	72.410	73.130	51.673	13,325,400
2017-02-06	72.020	72.670	71.440	72.390	51.150	7,635,000
2017-02-03	72.740	72.750	71.770	72.340	51.115	8,034,300
2017-02-02	72.610	72.830	71.780	72.250	51.051	8,814,200
2017-02-01	72.720	72.880	72.060	72.820	51.454	7,441,800
2017-01-31	71.130	72.580	70.990	72.450	51.193	10,365,500
2017-01-30	71.000	71.670	70.750	71.510	50.529	7,242,500
2017-01-27	71.430	72.170	71.160	71.260	50.352	6,939,700
2017-01-26	71.780	71.850	71.150	71.220	50.324	8,580,100
2017-01-25	70.820	72.340	70.720	71.910	50.811	14,001,600
2017-01-24	70.600	70.980	69.780	70.250	49.638	10,912,800
2017-01-23	70.870	71.290	70.300	70.690	49.949	9,657,600
2017-01-20	71.970	72.000	70.580	71.010	50.175	10,270,300
2017-01-19	71.820	72.250	71.230	71.570	50.571	9,810,900
2017-01-18	72.240	72.470	71.500	72.130	50.967	9,910,000
2017-01-17	72.920	72.920	71.730	71.910	50.811	11,706,600
2017-01-13	73.630	73.780	73.000	73.070	51.631	8,269,100
2017-01-12	73.530	73.680	72.930	73.360	51.836	7,057,700
2017-01-11	75.520	75.550	73.010	73.770	52.125	14,165,700
2017-01-10	76.460	76.500	74.930	75.010	53.002	8,869,800
2017-01-09	75.930	76.090	75.270	75.840	53.588	10,165,300

← NewerPage 41 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.