Gilead Sciences, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 91.710 | 91.990 | 88.210 | 88.400 | 83.772 | 11,454,500 |
| 2024-11-14 | 92.310 | 92.660 | 91.300 | 92.110 | 87.288 | 8,202,700 |
| 2024-11-13 | 94.130 | 94.210 | 91.630 | 92.630 | 87.781 | 11,060,500 |
| 2024-11-12 | 96.350 | 96.840 | 94.230 | 94.350 | 89.411 | 9,322,700 |
| 2024-11-11 | 96.400 | 98.900 | 96.300 | 97.030 | 91.950 | 7,094,300 |
| 2024-11-08 | 96.050 | 97.320 | 94.910 | 96.570 | 91.514 | 7,456,700 |
| 2024-11-07 | 94.000 | 98.320 | 93.510 | 97.900 | 92.775 | 14,389,800 |
| 2024-11-06 | 91.000 | 91.980 | 90.500 | 91.690 | 86.890 | 8,819,300 |
| 2024-11-05 | 89.640 | 90.390 | 89.010 | 90.220 | 85.497 | 3,960,200 |
| 2024-11-04 | 89.490 | 90.710 | 89.370 | 89.840 | 85.137 | 6,124,300 |
| 2024-11-01 | 88.310 | 89.570 | 88.190 | 89.510 | 84.824 | 6,485,900 |
| 2024-10-31 | 87.940 | 89.280 | 87.740 | 88.820 | 84.170 | 5,894,500 |
| 2024-10-30 | 87.900 | 88.370 | 87.480 | 88.290 | 83.668 | 5,846,900 |
| 2024-10-29 | 88.380 | 88.520 | 86.810 | 88.080 | 83.469 | 6,655,800 |
| 2024-10-28 | 89.240 | 89.420 | 88.520 | 88.760 | 84.113 | 5,961,700 |
| 2024-10-25 | 89.450 | 89.740 | 88.450 | 89.000 | 84.341 | 5,734,900 |
| 2024-10-24 | 87.720 | 89.220 | 87.620 | 88.780 | 84.132 | 7,183,500 |
| 2024-10-23 | 88.150 | 88.390 | 87.140 | 87.230 | 82.663 | 4,373,500 |
| 2024-10-22 | 85.680 | 88.360 | 85.600 | 88.160 | 83.545 | 6,044,400 |
| 2024-10-21 | 86.640 | 87.270 | 85.920 | 86.290 | 81.773 | 4,451,200 |
| 2024-10-18 | 86.790 | 87.170 | 86.010 | 86.720 | 82.180 | 4,365,100 |
| 2024-10-17 | 86.920 | 87.650 | 86.590 | 87.360 | 82.787 | 4,287,700 |
| 2024-10-16 | 85.830 | 86.820 | 85.830 | 86.750 | 82.208 | 3,181,200 |
| 2024-10-15 | 85.180 | 86.640 | 84.800 | 85.820 | 81.327 | 5,133,500 |
| 2024-10-14 | 84.920 | 85.340 | 84.340 | 85.050 | 80.597 | 3,493,100 |
| 2024-10-11 | 84.860 | 84.980 | 84.170 | 84.950 | 80.503 | 3,982,300 |
| 2024-10-10 | 85.830 | 85.940 | 84.590 | 84.670 | 80.237 | 3,814,800 |
| 2024-10-09 | 85.180 | 86.850 | 85.060 | 86.140 | 81.630 | 6,162,100 |
| 2024-10-08 | 84.520 | 85.390 | 84.320 | 85.210 | 80.749 | 4,593,100 |
| 2024-10-07 | 85.050 | 85.660 | 84.340 | 84.430 | 80.010 | 4,692,500 |
| 2024-10-04 | 84.340 | 84.960 | 83.980 | 84.590 | 80.162 | 4,054,300 |
| 2024-10-03 | 84.250 | 84.930 | 84.010 | 84.170 | 79.764 | 4,086,100 |
| 2024-10-02 | 83.330 | 85.430 | 83.100 | 84.740 | 80.304 | 6,042,300 |
| 2024-10-01 | 83.820 | 83.980 | 82.820 | 83.940 | 79.546 | 6,619,000 |
| 2024-09-30 | 83.150 | 84.250 | 83.140 | 83.840 | 79.451 | 5,116,100 |
| 2024-09-27 | 83.230 | 84.330 | 83.040 | 83.610 | 79.233 | 5,456,700 |
| 2024-09-26 | 82.020 | 83.120 | 81.830 | 83.040 | 78.693 | 5,654,500 |
| 2024-09-25 | 83.940 | 83.990 | 82.150 | 82.210 | 77.906 | 8,375,500 |
| 2024-09-24 | 83.790 | 84.280 | 83.340 | 83.790 | 79.403 | 7,985,100 |
| 2024-09-23 | 84.250 | 84.460 | 83.480 | 83.990 | 79.593 | 6,474,400 |
| 2024-09-20 | 83.260 | 83.990 | 82.750 | 83.940 | 79.546 | 24,926,000 |
| 2024-09-19 | 84.390 | 84.650 | 83.430 | 83.900 | 79.508 | 8,798,300 |
| 2024-09-18 | 83.370 | 84.520 | 82.760 | 83.890 | 79.498 | 9,199,500 |
| 2024-09-17 | 83.060 | 83.340 | 82.380 | 83.050 | 78.702 | 7,078,500 |
| 2024-09-16 | 83.000 | 83.580 | 82.520 | 83.160 | 78.806 | 7,844,100 |
| 2024-09-13 | 81.950 | 83.170 | 81.570 | 82.810 | 78.475 | 6,530,300 |
| 2024-09-12 | 83.020 | 84.890 | 81.980 | 83.160 | 78.077 | 11,448,200 |
| 2024-09-11 | 81.140 | 81.200 | 79.640 | 80.940 | 75.992 | 6,144,800 |
| 2024-09-10 | 79.170 | 81.560 | 78.730 | 81.440 | 76.462 | 6,869,000 |
| 2024-09-09 | 78.400 | 80.200 | 78.360 | 79.170 | 74.331 | 5,571,500 |
| 2024-09-06 | 79.110 | 79.210 | 78.260 | 78.720 | 73.908 | 9,220,900 |
| 2024-09-05 | 78.950 | 79.320 | 77.740 | 78.770 | 73.955 | 4,306,400 |
| 2024-09-04 | 79.670 | 80.000 | 78.720 | 79.130 | 74.293 | 4,580,600 |
| 2024-09-03 | 79.790 | 80.440 | 79.400 | 79.700 | 74.828 | 8,733,300 |
| 2024-08-30 | 79.430 | 80.250 | 78.600 | 79.000 | 74.171 | 6,205,300 |
| 2024-08-29 | 78.930 | 79.650 | 78.250 | 79.450 | 74.593 | 5,544,800 |
| 2024-08-28 | 77.460 | 79.450 | 77.230 | 78.560 | 73.758 | 6,214,100 |
| 2024-08-27 | 77.210 | 77.460 | 76.690 | 77.000 | 72.293 | 3,902,000 |
| 2024-08-26 | 76.800 | 77.430 | 76.420 | 76.960 | 72.256 | 2,926,800 |
| 2024-08-23 | 76.090 | 77.120 | 75.910 | 76.720 | 72.030 | 6,847,100 |
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.