Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GILD stock page

Gilead Sciences, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-03119.82122.32119.10122.05119.118,294,100
2025-10-31116.06121.91114.02119.79116.9010,030,000
2025-10-30118.80120.52117.52118.44115.588,349,600
2025-10-29117.12118.96116.70118.50115.646,032,300
2025-10-28119.77120.28117.79117.88115.044,723,500
2025-10-27121.49121.58119.50120.47117.564,752,700
2025-10-24120.42121.15118.71120.94118.025,438,600
2025-10-23121.75121.88119.45120.74117.834,635,300
2025-10-22124.24124.45121.30121.46118.535,436,300
2025-10-21123.27124.61121.92124.08121.095,559,000
2025-10-20122.59123.99122.20123.11120.148,149,500
← NewerPage 5 of 5 · 251 trading days

Stock splits

DateSplit (new : old)
2013-01-282:1
2007-06-252:1
2004-09-072:1
2002-03-082:1
2001-02-222:1

Dividends

Ex-dateAmount
2026-09-150.8200 USD
2026-06-150.8200 USD
2026-03-130.8200 USD
2025-12-150.7900 USD
2025-09-150.7900 USD
2025-06-130.7900 USD
2025-03-140.7900 USD
2024-12-130.7700 USD
2024-09-130.7700 USD
2024-06-140.7700 USD
2024-03-140.7700 USD
2023-12-140.7500 USD
2023-09-140.7500 USD
2023-06-140.7500 USD
2023-03-140.7500 USD
2022-12-140.7300 USD
2022-09-140.7300 USD
2022-06-140.7300 USD
2022-03-140.7300 USD
2021-12-140.7100 USD
2021-09-140.7100 USD
2021-06-140.7100 USD
2021-03-120.7100 USD
2020-12-140.6800 USD
2020-09-140.6800 USD
2020-06-110.6800 USD
2020-03-120.6800 USD
2019-12-120.6300 USD
2019-09-120.6300 USD
2019-06-130.6300 USD
2019-03-140.6300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.