Gilead Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 67.700 | 67.900 | 67.400 | 67.900 | 63.094 | 1,429 |
| 2024-03-15 | 68.580 | 68.580 | 67.340 | 67.700 | 62.908 | 315 |
| 2024-03-14 | 68.900 | 68.900 | 68.500 | 68.560 | 63.708 | 505 |
| 2024-03-13 | 68.480 | 68.900 | 68.480 | 68.880 | 63.382 | 489 |
| 2024-03-12 | 68.900 | 69.280 | 68.280 | 68.540 | 63.069 | 863 |
| 2024-03-11 | 68.420 | 69.260 | 68.420 | 68.860 | 63.364 | 252 |
| 2024-03-08 | 66.920 | 68.340 | 66.920 | 68.340 | 62.885 | 298 |
| 2024-03-07 | 66.520 | 66.920 | 66.100 | 66.640 | 61.321 | 1,816 |
| 2024-03-06 | 67.080 | 67.140 | 66.700 | 66.980 | 61.634 | 1,140 |
| 2024-03-05 | 66.480 | 66.860 | 66.480 | 66.800 | 61.468 | 2,220 |
| 2024-03-04 | 66.600 | 66.760 | 66.400 | 66.580 | 61.266 | 885 |
| 2024-03-01 | 66.880 | 67.100 | 66.600 | 66.780 | 61.450 | 1,315 |
| 2024-02-29 | 67.020 | 67.020 | 66.780 | 66.780 | 61.450 | 224 |
| 2024-02-28 | 67.540 | 67.580 | 67.220 | 67.220 | 61.855 | 378 |
| 2024-02-27 | 67.060 | 67.360 | 67.060 | 67.300 | 61.928 | 675 |
| 2024-02-26 | 68.020 | 68.020 | 67.260 | 67.460 | 62.076 | 813 |
| 2024-02-23 | 67.400 | 68.560 | 67.260 | 68.260 | 62.812 | 623 |
| 2024-02-22 | 67.480 | 67.520 | 66.420 | 66.740 | 61.413 | 918 |
| 2024-02-21 | 66.520 | 67.460 | 66.160 | 67.460 | 62.076 | 1,040 |
| 2024-02-20 | 66.280 | 67.020 | 66.040 | 66.740 | 61.413 | 2,275 |
| 2024-02-19 | 66.040 | 67.020 | 65.480 | 67.020 | 61.671 | 3,845 |
| 2024-02-16 | 68.180 | 68.480 | 66.320 | 66.600 | 61.284 | 627 |
| 2024-02-15 | 68.860 | 68.860 | 67.660 | 68.200 | 62.756 | 2,228 |
| 2024-02-14 | 68.860 | 68.860 | 68.260 | 68.440 | 62.977 | 727 |
| 2024-02-13 | 69.360 | 69.720 | 68.360 | 68.380 | 62.922 | 1,340 |
| 2024-02-12 | 68.120 | 69.400 | 67.940 | 68.940 | 63.437 | 1,184 |
| 2024-02-09 | 68.540 | 68.600 | 68.200 | 68.200 | 62.756 | 1,181 |
| 2024-02-08 | 69.220 | 69.480 | 67.900 | 67.980 | 62.554 | 2,359 |
| 2024-02-07 | 71.280 | 71.280 | 68.960 | 69.580 | 64.026 | 2,042 |
| 2024-02-06 | 71.200 | 72.420 | 70.820 | 72.280 | 66.511 | 1,865 |
| 2024-02-05 | 71.380 | 71.660 | 70.960 | 71.660 | 65.940 | 916 |
| 2024-02-02 | 71.760 | 72.200 | 71.420 | 71.800 | 66.069 | 1,045 |
| 2024-02-01 | 72.760 | 72.760 | 71.660 | 71.840 | 66.106 | 390 |
| 2024-01-31 | 72.300 | 72.940 | 72.140 | 72.140 | 66.382 | 1,035 |
| 2024-01-30 | 73.140 | 73.140 | 72.100 | 72.360 | 66.584 | 584 |
| 2024-01-29 | 73.340 | 73.540 | 73.060 | 73.400 | 67.541 | 585 |
| 2024-01-26 | 74.000 | 75.320 | 73.400 | 73.400 | 67.541 | 1,588 |
| 2024-01-25 | 73.160 | 74.560 | 73.000 | 73.780 | 67.891 | 1,178 |
| 2024-01-24 | 73.040 | 73.180 | 72.060 | 72.440 | 66.658 | 1,539 |
| 2024-01-23 | 72.060 | 73.280 | 71.680 | 73.280 | 67.431 | 8,234 |
| 2024-01-22 | 79.780 | 80.000 | 71.280 | 72.140 | 66.382 | 9,423 |
| 2024-01-19 | 79.360 | 79.920 | 78.940 | 79.780 | 73.412 | 2,641 |
| 2024-01-18 | 79.460 | 79.500 | 78.860 | 78.960 | 72.658 | 1,915 |
| 2024-01-17 | 79.020 | 79.660 | 78.500 | 79.660 | 73.302 | 5,618 |
| 2024-01-16 | 78.920 | 79.180 | 78.440 | 78.940 | 72.639 | 2,633 |
| 2024-01-15 | 78.960 | 78.960 | 78.600 | 78.600 | 72.326 | 136 |
| 2024-01-12 | 77.900 | 78.580 | 77.400 | 78.520 | 72.253 | 10,921 |
| 2024-01-11 | 77.000 | 77.380 | 76.520 | 77.080 | 70.928 | 1,760 |
| 2024-01-10 | 78.320 | 78.700 | 76.160 | 76.700 | 70.578 | 6,868 |
| 2024-01-09 | 76.360 | 78.280 | 76.280 | 78.240 | 71.995 | 1,316 |
| 2024-01-08 | 76.040 | 76.440 | 75.360 | 75.760 | 69.713 | 4,764 |
| 2024-01-05 | 77.000 | 77.560 | 76.500 | 76.820 | 70.688 | 1,177 |
| 2024-01-04 | 76.240 | 76.940 | 75.860 | 76.940 | 70.799 | 3,034 |
| 2024-01-03 | 76.420 | 77.000 | 75.640 | 76.860 | 70.725 | 2,466 |
| 2024-01-02 | 73.600 | 76.100 | 73.380 | 76.020 | 69.952 | 1,434 |
| 2023-12-29 | 73.220 | 73.300 | 73.120 | 73.300 | 67.449 | 192 |
| 2023-12-28 | 72.120 | 72.920 | 72.100 | 72.920 | 67.100 | 559 |
| 2023-12-27 | 72.300 | 72.460 | 72.080 | 72.200 | 66.437 | 927 |
| 2023-12-22 | 71.580 | 72.340 | 71.440 | 72.340 | 66.566 | 786 |
| 2023-12-21 | 71.120 | 72.180 | 71.120 | 71.920 | 66.180 | 1,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7294 USD |
| 2026-06-15 | 0.7294 USD |
| 2026-03-13 | 0.7294 USD |
| 2025-12-15 | 0.7027 USD |
| 2025-09-15 | 0.7027 USD |
| 2025-06-13 | 0.7027 USD |
| 2025-03-14 | 0.7027 USD |
| 2024-12-13 | 0.6849 USD |
| 2024-09-13 | 0.6849 USD |
| 2024-06-14 | 0.6849 USD |
| 2024-03-14 | 0.6849 USD |
| 2023-12-14 | 0.6671 USD |
| 2023-09-14 | 0.6671 USD |
| 2023-06-14 | 0.6671 USD |
| 2023-03-14 | 0.6671 USD |
| 2022-12-14 | 0.6493 USD |
| 2022-09-14 | 0.6493 USD |
| 2022-06-14 | 0.6493 USD |
| 2022-03-14 | 0.6493 USD |
| 2021-12-14 | 0.6316 USD |
| 2021-09-14 | 0.6316 USD |
| 2021-06-14 | 0.6316 USD |
| 2021-03-12 | 0.6316 USD |
| 2020-12-14 | 0.6049 USD |
| 2020-09-14 | 0.6049 USD |
| 2020-06-11 | 0.6049 USD |
| 2020-03-12 | 0.6049 USD |
| 2019-12-12 | 0.5604 USD |
| 2019-09-12 | 0.5604 USD |
| 2019-06-13 | 0.5604 USD |
| 2019-03-14 | 0.5604 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.