Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	75.140	75.280	73.560	73.820	51.827	11,910,000
2016-10-10	75.500	75.970	75.260	75.490	53.000	7,161,100
2016-10-07	76.450	76.480	74.920	75.240	52.824	11,149,200
2016-10-06	77.380	77.760	76.080	76.210	53.505	10,168,200
2016-10-05	77.350	78.000	77.200	77.570	54.460	7,910,200
2016-10-04	77.600	78.420	77.120	77.240	54.228	8,219,400
2016-10-03	78.630	78.970	77.250	78.030	54.783	10,626,200
2016-09-30	78.060	79.630	78.050	79.120	55.548	11,031,500
2016-09-29	79.160	79.340	77.750	77.860	54.663	7,618,600
2016-09-28	79.120	79.500	78.510	78.970	55.443	6,854,100
2016-09-27	79.320	79.900	78.640	79.250	55.639	13,214,300
2016-09-26	81.000	81.130	79.920	80.620	56.601	9,036,000
2016-09-23	81.550	82.000	81.220	81.370	57.128	7,534,500
2016-09-22	81.970	82.000	80.900	81.520	57.233	8,213,800
2016-09-21	82.030	82.050	80.660	81.700	57.359	13,628,800
2016-09-20	79.640	82.070	79.630	81.780	57.416	17,560,700
2016-09-19	78.920	79.510	78.810	78.990	55.457	7,234,200
2016-09-16	78.850	79.190	78.410	78.800	55.323	10,307,900
2016-09-15	77.750	79.200	77.270	78.840	55.351	10,112,800
2016-09-14	77.940	78.400	77.440	77.620	54.495	8,311,200
2016-09-13	78.660	78.660	77.500	78.060	54.474	9,389,600
2016-09-12	77.690	79.030	77.690	78.850	55.025	8,896,100
2016-09-09	78.460	79.000	78.050	78.050	54.467	10,415,200
2016-09-08	78.330	79.140	77.600	78.990	55.123	8,549,600
2016-09-07	78.380	78.810	77.920	78.220	54.586	8,232,700
2016-09-06	77.780	78.290	77.250	77.880	54.348	11,648,400
2016-09-02	77.620	77.760	76.670	76.890	53.657	7,956,200
2016-09-01	78.430	78.460	76.940	77.420	54.027	12,403,900
2016-08-31	77.740	78.600	77.580	78.380	54.697	9,758,500
2016-08-30	78.050	78.390	77.660	77.920	54.376	9,174,200
2016-08-29	79.650	79.700	77.630	78.170	54.551	15,383,500
2016-08-26	80.110	80.330	79.270	79.770	55.667	8,928,000
2016-08-25	80.450	81.000	79.300	80.080	55.884	9,220,100
2016-08-24	81.470	82.100	80.180	80.500	56.177	9,699,600
2016-08-23	81.460	81.640	81.020	81.470	56.854	8,279,400
2016-08-22	80.890	81.530	80.600	80.920	56.470	7,522,000
2016-08-19	80.560	81.180	80.230	81.000	56.526	8,227,900
2016-08-18	80.870	81.270	80.180	80.590	56.239	8,994,400
2016-08-17	79.460	80.870	79.300	80.700	56.316	10,583,800
2016-08-16	79.570	79.800	79.240	79.250	55.304	7,969,900
2016-08-15	79.880	80.090	79.430	79.650	55.583	7,464,800
2016-08-12	79.340	79.770	78.870	79.660	55.590	8,434,000
2016-08-11	79.150	79.980	78.800	79.570	55.528	8,454,700
2016-08-10	79.430	79.590	78.450	78.900	55.060	12,022,200
2016-08-09	79.860	79.900	79.010	79.330	55.360	9,578,200
2016-08-08	80.460	80.790	79.010	79.740	55.646	9,511,600
2016-08-05	80.200	80.660	79.860	80.410	56.114	10,692,300
2016-08-04	80.210	80.630	79.550	79.770	55.667	9,738,300
2016-08-03	79.720	80.170	79.110	80.090	55.891	10,868,100
2016-08-02	80.980	81.190	79.450	79.570	55.528	13,408,200
2016-08-01	79.810	81.210	79.510	80.460	56.149	14,758,000
2016-07-29	80.600	80.840	79.370	79.470	55.458	19,465,700
2016-07-28	81.950	81.980	80.620	81.240	56.693	13,011,000
2016-07-27	81.340	81.980	81.060	81.790	57.077	14,103,800
2016-07-26	84.050	84.150	80.510	81.050	56.560	47,371,900
2016-07-25	86.570	88.850	86.280	88.550	61.794	15,718,500
2016-07-22	87.320	87.440	86.320	86.550	60.399	7,374,700
2016-07-21	87.160	87.830	86.300	87.240	60.880	9,453,400
2016-07-20	85.460	87.120	85.100	86.660	60.475	9,055,900
2016-07-19	86.500	86.960	85.280	85.440	59.624	9,832,800

← NewerPage 43 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.