Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	76.450	76.500	75.410	75.490	53.341	8,980,000
2017-01-05	76.840	76.850	75.570	76.010	53.708	9,413,100
2017-01-04	74.530	76.980	74.380	76.380	53.970	14,914,200
2017-01-03	72.340	74.230	72.180	74.160	52.401	10,953,700
2016-12-30	72.030	72.260	71.300	71.610	50.599	9,220,900
2016-12-29	72.770	72.850	71.940	72.130	50.967	7,533,600
2016-12-28	73.610	73.700	72.620	72.770	51.419	6,387,600
2016-12-27	73.520	74.800	73.510	73.730	52.097	6,632,900
2016-12-23	73.300	73.890	73.220	73.640	52.034	5,307,600
2016-12-22	73.680	73.750	72.920	73.300	51.793	8,413,800
2016-12-21	74.030	74.830	73.560	73.960	52.260	7,018,700
2016-12-20	74.510	74.630	73.430	74.050	52.323	8,452,000
2016-12-19	73.610	75.300	73.550	74.400	52.571	8,212,200
2016-12-16	74.430	74.960	73.940	74.100	52.359	14,437,500
2016-12-15	75.800	75.990	74.910	75.550	53.383	9,448,800
2016-12-14	74.860	76.320	74.860	75.710	53.496	11,822,800
2016-12-13	73.410	75.870	73.400	74.840	52.881	12,693,000
2016-12-12	72.560	73.680	72.130	73.470	51.581	9,475,900
2016-12-09	72.340	73.130	71.950	72.700	51.041	9,936,300
2016-12-08	72.460	72.600	70.830	72.020	50.563	12,333,500
2016-12-07	71.780	72.900	71.550	72.780	51.097	13,061,000
2016-12-06	72.670	72.670	71.950	72.470	50.879	8,723,900
2016-12-05	72.790	72.970	71.930	72.360	50.802	9,985,900
2016-12-02	73.040	73.600	72.160	72.420	50.844	9,227,900
2016-12-01	73.970	74.030	72.720	72.840	51.139	8,270,200
2016-11-30	75.000	75.080	73.590	73.700	51.743	10,627,300
2016-11-29	74.690	75.400	74.290	74.870	52.564	7,160,700
2016-11-28	75.300	75.440	74.220	74.540	52.333	9,338,900
2016-11-25	75.470	75.550	74.870	75.440	52.964	3,068,600
2016-11-23	73.850	75.350	73.760	75.300	52.866	6,849,200
2016-11-22	75.060	75.440	74.020	74.460	52.276	6,019,600
2016-11-21	74.660	75.190	74.450	74.980	52.641	6,810,600
2016-11-18	75.590	75.740	74.250	74.620	52.389	8,194,300
2016-11-17	75.720	76.020	74.850	75.580	53.063	9,413,500
2016-11-16	76.080	76.880	75.570	76.000	53.358	8,415,000
2016-11-15	77.030	77.110	75.000	76.350	53.603	8,560,100
2016-11-14	77.040	77.130	76.070	76.750	53.884	8,832,800
2016-11-11	77.480	77.510	75.290	76.420	53.652	12,949,600
2016-11-10	79.660	80.000	76.940	77.840	54.649	16,651,800
2016-11-09	76.800	80.000	76.750	78.470	55.092	26,693,700
2016-11-08	73.930	74.660	73.290	74.040	51.982	7,449,600
2016-11-07	73.480	74.710	73.050	74.000	51.953	9,513,500
2016-11-04	71.520	73.290	71.390	72.430	50.851	11,779,500
2016-11-03	72.330	72.930	71.680	71.760	50.381	9,286,200
2016-11-02	74.000	74.350	72.450	72.510	50.907	14,620,000
2016-11-01	73.630	74.290	73.060	74.070	52.003	10,741,600
2016-10-31	74.090	74.440	73.550	73.630	51.694	8,457,000
2016-10-28	74.750	74.780	73.230	73.880	51.869	13,160,000
2016-10-27	75.930	76.360	75.640	75.830	53.238	9,596,400
2016-10-26	74.510	75.800	74.260	75.380	52.922	8,333,000
2016-10-25	74.040	74.680	73.910	74.410	52.241	6,140,800
2016-10-24	74.510	74.780	73.740	74.150	52.059	7,404,000
2016-10-21	74.100	74.940	73.780	74.290	52.157	8,256,500
2016-10-20	73.140	74.810	73.100	74.310	52.171	10,351,400
2016-10-19	73.500	73.920	73.310	73.340	51.490	6,326,400
2016-10-18	73.400	73.830	72.910	73.410	51.539	6,353,500
2016-10-17	72.540	73.460	72.310	72.640	50.999	8,181,400
2016-10-14	73.270	73.500	72.730	72.750	51.076	7,359,100
2016-10-13	72.290	73.930	72.210	73.060	51.294	10,586,100
2016-10-12	74.180	74.210	72.920	73.030	51.272	10,014,500

← NewerPage 42 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.