Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	86.940	87.340	86.470	86.930	60.664	6,788,300
2016-07-15	85.670	87.960	85.540	86.670	60.482	11,483,300
2016-07-14	86.430	86.510	85.270	85.540	59.694	8,104,400
2016-07-13	86.710	87.080	85.720	85.750	59.840	8,334,400
2016-07-12	86.820	87.310	86.480	86.630	60.454	7,857,700
2016-07-11	86.560	87.230	86.090	86.250	60.189	7,453,900
2016-07-08	85.960	86.940	85.730	86.550	60.399	7,628,800
2016-07-07	85.900	86.260	84.770	85.470	59.645	6,764,500
2016-07-06	83.640	85.910	83.330	85.730	59.826	9,683,800
2016-07-05	84.680	85.160	83.510	83.890	58.542	7,621,700
2016-07-01	83.150	85.300	82.750	84.860	59.219	8,336,300
2016-06-30	82.270	83.420	81.530	83.420	58.214	9,706,500
2016-06-29	83.390	83.460	81.750	82.270	57.412	10,452,600
2016-06-28	79.670	82.420	79.450	82.310	57.440	14,751,000
2016-06-27	79.900	80.470	77.920	78.250	54.606	11,724,000
2016-06-24	81.170	82.250	80.220	80.470	56.156	12,438,000
2016-06-23	83.290	83.580	82.540	83.370	58.179	5,844,000
2016-06-22	81.560	83.790	81.560	82.450	57.537	10,069,600
2016-06-21	83.350	83.440	81.430	81.790	57.077	8,412,000
2016-06-20	83.260	84.120	82.900	82.990	57.914	6,951,800
2016-06-17	83.680	84.170	82.530	82.650	57.677	15,951,300
2016-06-16	82.780	83.700	82.230	83.510	58.277	6,172,200
2016-06-15	84.050	84.440	82.970	83.040	57.949	7,416,100
2016-06-14	83.500	84.560	82.770	83.570	58.319	7,488,700
2016-06-13	84.030	84.810	83.900	83.980	58.277	8,194,100
2016-06-10	84.980	85.170	84.080	84.450	58.603	8,075,200
2016-06-09	86.920	87.250	85.650	85.770	59.519	8,083,700
2016-06-08	87.520	88.090	86.820	87.420	60.664	7,331,600
2016-06-07	87.540	88.240	86.900	87.500	60.720	7,923,800
2016-06-06	86.170	87.870	86.100	87.600	60.789	8,596,700
2016-06-03	86.850	86.980	85.550	86.150	59.783	7,443,800
2016-06-02	86.690	87.070	85.860	86.720	60.179	7,281,100
2016-06-01	87.230	87.300	86.310	86.580	60.081	7,451,800
2016-05-31	86.400	87.230	86.050	87.060	60.414	12,517,800
2016-05-27	85.820	86.020	85.200	85.820	59.554	6,125,900
2016-05-26	86.440	86.500	85.050	85.290	59.186	8,126,000
2016-05-25	86.800	87.000	85.700	86.510	60.033	11,621,400
2016-05-24	83.780	86.440	83.710	86.220	59.832	13,171,300
2016-05-23	83.020	84.030	82.250	83.330	57.826	7,782,700
2016-05-20	82.170	83.080	82.070	82.640	57.347	7,953,000
2016-05-19	82.310	82.590	81.280	82.140	57.000	9,272,400
2016-05-18	82.740	83.440	82.330	82.880	57.514	7,475,100
2016-05-17	83.500	83.740	82.450	82.760	57.431	8,379,200
2016-05-16	82.700	83.830	82.500	83.610	58.020	6,508,100
2016-05-13	82.660	83.870	82.410	82.700	57.389	8,332,900
2016-05-12	84.100	84.300	81.700	82.760	57.431	12,095,700
2016-05-11	86.390	86.400	83.810	83.900	58.222	8,445,700
2016-05-10	86.410	86.480	84.890	86.180	59.804	6,840,000
2016-05-09	84.990	86.460	84.700	85.670	59.450	8,469,000
2016-05-06	85.670	85.840	84.040	84.680	58.763	9,271,300
2016-05-05	86.350	86.400	85.200	85.860	59.582	8,035,800
2016-05-04	86.660	86.990	85.410	85.600	59.401	12,187,800
2016-05-03	88.670	89.120	87.000	87.170	60.491	9,881,800
2016-05-02	88.700	89.450	86.750	89.000	61.761	13,524,000
2016-04-29	91.190	92.530	87.800	88.210	61.213	33,629,200
2016-04-28	100.41	100.75	96.800	97.000	67.312	15,680,300
2016-04-27	101.30	101.78	100.15	100.72	69.894	8,585,800
2016-04-26	102.02	103.10	101.01	101.33	70.317	9,342,600
2016-04-25	101.84	102.38	101.50	102.29	70.983	8,292,300
2016-04-22	101.56	102.45	100.50	101.93	70.733	10,301,900

← NewerPage 44 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.