Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	91.840	92.100	89.000	89.630	61.900	12,520,300
2016-01-26	90.720	92.830	90.250	92.210	63.681	6,889,200
2016-01-25	91.530	93.540	90.430	90.610	62.576	10,188,400
2016-01-22	90.400	92.070	89.710	91.830	63.419	9,160,700
2016-01-21	90.370	90.600	88.710	88.870	61.375	12,158,300
2016-01-20	88.000	91.830	86.280	90.550	62.535	19,676,300
2016-01-19	93.140	93.220	88.850	89.900	62.086	14,373,700
2016-01-15	90.370	92.780	89.680	91.840	63.426	18,108,300
2016-01-14	92.720	94.880	90.790	93.020	64.241	16,303,200
2016-01-13	97.250	98.030	92.120	92.540	63.909	12,135,700
2016-01-12	96.900	98.490	95.210	97.100	67.058	9,830,100
2016-01-11	97.220	97.220	94.290	96.500	66.644	12,322,500
2016-01-08	96.900	97.990	96.410	96.450	66.610	11,976,000
2016-01-07	98.060	99.000	96.030	96.250	66.471	12,944,600
2016-01-06	97.570	100.68	97.520	100.30	69.268	12,540,700
2016-01-05	99.690	99.850	98.700	99.260	68.550	9,260,800
2016-01-04	99.770	100.00	97.010	98.010	67.687	14,904,400
2015-12-31	102.36	102.42	101.17	101.19	69.883	6,245,200
2015-12-30	102.84	103.05	102.03	102.16	70.553	4,876,300
2015-12-29	102.25	103.55	101.57	103.36	71.382	7,647,300
2015-12-28	103.00	103.31	101.51	101.68	70.221	5,270,900
2015-12-24	103.35	103.90	103.15	103.58	71.534	2,656,900
2015-12-23	103.59	103.59	102.69	103.14	71.230	7,279,900
2015-12-22	102.99	103.54	102.49	102.86	71.036	7,151,200
2015-12-21	102.21	103.26	101.63	102.63	70.878	8,306,500
2015-12-18	101.68	101.99	100.92	101.60	70.166	15,768,500
2015-12-17	104.25	104.79	102.33	102.36	70.691	7,614,400
2015-12-16	103.18	103.49	101.64	103.34	71.368	10,950,300
2015-12-15	101.74	103.00	101.44	101.97	70.422	11,740,300
2015-12-14	99.970	100.93	98.660	100.49	69.400	10,251,300
2015-12-11	101.35	102.47	99.670	100.03	68.785	9,518,900
2015-12-10	102.45	103.06	101.56	102.62	70.566	7,653,300
2015-12-09	103.25	104.33	101.50	101.95	70.105	7,534,900
2015-12-08	102.07	104.07	101.73	103.53	71.192	6,675,600
2015-12-07	104.11	104.15	102.25	102.91	70.765	5,956,100
2015-12-04	101.44	104.16	101.25	104.07	71.563	8,738,300
2015-12-03	104.32	104.59	100.50	101.38	69.713	13,772,400
2015-12-02	105.00	105.57	104.30	104.44	71.817	8,850,500
2015-12-01	106.35	107.38	104.65	105.85	72.787	10,659,500
2015-11-30	108.21	108.31	105.69	105.96	72.863	9,837,800
2015-11-27	108.14	108.63	107.62	108.00	74.266	2,749,200
2015-11-25	106.57	108.07	106.31	107.78	74.114	5,720,500
2015-11-24	105.75	106.80	105.50	106.57	73.282	6,547,100
2015-11-23	106.70	107.65	105.93	106.36	73.138	5,481,700
2015-11-20	107.34	107.97	106.42	106.54	73.262	7,113,200
2015-11-19	108.00	108.05	106.21	106.51	73.241	7,019,600
2015-11-18	104.49	108.22	104.45	108.13	74.355	8,246,800
2015-11-17	104.45	104.89	103.50	104.53	71.879	6,921,800
2015-11-16	102.90	104.00	101.64	103.81	71.384	7,344,200
2015-11-13	104.09	104.18	102.12	102.57	70.532	10,848,400
2015-11-12	106.94	107.10	104.16	104.23	71.673	8,010,900
2015-11-11	108.91	109.23	107.03	107.19	73.709	6,056,800
2015-11-10	108.10	109.37	107.94	108.85	74.850	8,571,300
2015-11-09	108.00	108.53	107.08	108.11	74.341	8,142,200
2015-11-06	107.00	108.34	106.36	108.34	74.499	8,565,900
2015-11-05	108.33	108.39	106.05	107.83	74.149	10,182,100
2015-11-04	109.60	109.73	107.30	108.98	74.939	8,081,800
2015-11-03	109.40	109.54	108.32	109.10	75.022	7,458,600
2015-11-02	108.76	109.95	108.32	109.60	75.366	8,362,000
2015-10-30	109.52	109.86	108.08	108.13	74.355	8,545,000

← NewerPage 46 of 79 · 4,732 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.