Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	99.900	101.84	99.900	101.74	70.602	9,038,200
2016-04-20	99.350	100.96	99.350	100.11	69.470	8,864,100
2016-04-19	99.760	100.73	99.240	99.440	69.005	9,811,700
2016-04-18	98.170	99.730	98.110	99.200	68.839	8,067,800
2016-04-15	98.530	98.980	97.620	98.290	68.207	8,910,600
2016-04-14	97.010	98.770	96.900	98.190	68.138	8,743,400
2016-04-13	97.840	97.970	96.650	97.190	67.444	9,299,000
2016-04-12	96.000	97.400	95.500	97.240	67.479	9,224,800
2016-04-11	96.410	97.050	95.740	95.830	66.500	8,796,300
2016-04-08	96.210	97.450	95.580	96.090	66.681	9,722,900
2016-04-07	97.210	97.630	95.090	95.570	66.320	13,333,100
2016-04-06	95.490	97.500	95.480	97.440	67.618	11,118,800
2016-04-05	93.550	96.690	93.500	95.570	66.320	11,808,600
2016-04-04	94.350	95.000	93.750	94.240	65.397	8,804,800
2016-04-01	91.340	94.380	91.040	94.120	65.314	11,423,000
2016-03-31	91.900	92.750	91.540	91.860	63.745	13,656,300
2016-03-30	92.470	93.570	91.560	91.970	63.822	8,125,200
2016-03-29	92.190	92.240	90.610	92.200	63.981	8,664,500
2016-03-28	92.070	94.310	91.940	92.460	64.162	9,606,800
2016-03-24	89.610	92.820	89.440	91.320	63.371	14,396,500
2016-03-23	90.960	92.220	89.970	90.080	62.510	13,891,900
2016-03-22	92.140	93.960	92.050	93.720	65.036	9,830,800
2016-03-21	90.000	93.010	90.000	92.670	64.307	9,816,900
2016-03-18	90.020	90.730	89.540	90.270	62.642	16,824,300
2016-03-17	89.790	90.370	88.810	89.530	62.129	10,549,300
2016-03-16	88.960	90.880	88.910	90.280	62.649	8,860,200
2016-03-15	89.920	90.070	89.030	89.440	62.066	10,265,100
2016-03-14	90.000	91.210	89.340	90.460	62.774	11,004,900
2016-03-11	89.970	89.980	88.800	89.650	61.913	10,581,000
2016-03-10	88.300	89.900	87.820	88.640	61.216	10,884,500
2016-03-09	88.940	89.250	87.430	87.830	60.656	10,428,100
2016-03-08	89.650	90.400	88.350	88.660	61.230	11,056,800
2016-03-07	87.110	90.040	86.880	89.650	61.913	13,100,600
2016-03-04	88.300	89.100	86.850	87.210	60.228	21,201,900
2016-03-03	89.130	89.310	87.480	87.830	60.656	12,374,600
2016-03-02	89.600	89.680	87.960	88.800	61.326	10,557,200
2016-03-01	87.900	89.720	87.300	89.690	61.941	11,746,100
2016-02-29	87.870	89.140	87.250	87.250	60.256	12,732,500
2016-02-26	90.610	90.920	87.890	88.100	60.843	13,349,700
2016-02-25	90.000	90.490	89.550	90.160	62.266	9,171,500
2016-02-24	87.410	89.540	86.790	89.360	61.713	8,338,400
2016-02-23	89.100	89.400	87.900	88.350	61.016	8,394,500
2016-02-22	88.350	89.500	88.050	89.100	61.534	9,749,400
2016-02-19	88.200	88.980	87.120	87.440	60.387	12,897,800
2016-02-18	89.600	90.950	88.930	88.990	61.458	11,427,500
2016-02-17	91.090	91.500	88.660	89.360	61.713	22,772,800
2016-02-16	90.720	91.280	89.890	91.150	62.949	12,278,000
2016-02-12	88.660	89.880	86.680	89.440	61.768	11,311,700
2016-02-11	86.500	88.450	86.010	87.360	60.332	13,013,400
2016-02-10	88.690	89.850	87.540	87.800	60.636	13,462,300
2016-02-09	84.200	88.480	84.100	87.250	60.256	14,322,700
2016-02-08	84.190	86.650	83.860	85.260	58.882	19,111,300
2016-02-05	86.680	88.020	84.450	85.140	58.799	15,732,800
2016-02-04	86.020	87.450	85.610	86.680	59.862	14,538,700
2016-02-03	84.910	86.990	83.870	86.390	59.662	24,497,700
2016-02-02	84.180	84.220	81.890	82.710	57.121	16,895,600
2016-02-01	82.320	84.520	82.280	84.050	58.046	17,943,600
2016-01-29	84.280	85.300	82.330	83.000	57.321	37,029,000
2016-01-28	90.000	90.220	86.860	87.530	60.449	14,168,300
2016-01-27	91.840	92.100	89.000	89.630	61.900	12,520,300

← NewerPage 45 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.