Gilead Sciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 96.670 | 98.857 | 96.310 | 97.475 | 92.396 | 38,349 |
| 2024-11-08 | 97.270 | 97.270 | 95.093 | 96.260 | 91.245 | 18,245 |
| 2024-11-07 | 93.665 | 97.940 | 93.665 | 96.285 | 91.268 | 84,846 |
| 2024-11-06 | 91.080 | 91.835 | 90.730 | 91.100 | 86.354 | 26,687 |
| 2024-11-05 | 89.755 | 90.335 | 89.072 | 90.260 | 85.557 | 11,632 |
| 2024-11-04 | 89.595 | 90.690 | 89.595 | 90.020 | 85.330 | 23,769 |
| 2024-11-01 | 88.200 | 89.545 | 88.200 | 89.545 | 84.880 | 4,875 |
| 2024-10-31 | 87.955 | 89.245 | 87.640 | 89.240 | 84.590 | 8,326 |
| 2024-10-30 | 87.710 | 88.316 | 87.710 | 88.225 | 83.628 | 9,193 |
| 2024-10-29 | 88.500 | 88.500 | 86.870 | 88.181 | 83.586 | 9,577 |
| 2024-10-28 | 88.565 | 89.350 | 88.565 | 88.860 | 84.230 | 6,640 |
| 2024-10-25 | 88.555 | 89.610 | 88.515 | 89.200 | 84.553 | 6,806 |
| 2024-10-24 | 87.010 | 89.190 | 86.980 | 88.840 | 84.211 | 5,417 |
| 2024-10-23 | 87.955 | 88.371 | 87.420 | 87.430 | 82.875 | 7,831 |
| 2024-10-22 | 86.430 | 87.620 | 85.705 | 87.600 | 83.036 | 6,506 |
| 2024-10-21 | 86.400 | 86.850 | 85.940 | 86.680 | 82.164 | 4,618 |
| 2024-10-18 | 87.120 | 87.120 | 86.040 | 86.842 | 82.317 | 2,858 |
| 2024-10-17 | 86.610 | 87.615 | 86.610 | 87.120 | 82.581 | 5,825 |
| 2024-10-16 | 86.060 | 86.460 | 85.895 | 86.340 | 81.842 | 6,144 |
| 2024-10-15 | 85.000 | 86.640 | 84.870 | 85.990 | 81.510 | 2,726 |
| 2024-10-14 | 84.600 | 85.070 | 84.370 | 84.915 | 80.491 | 905 |
| 2024-10-11 | 84.860 | 84.932 | 84.170 | 84.560 | 80.154 | 3,182 |
| 2024-10-10 | 85.960 | 85.960 | 84.970 | 85.100 | 80.666 | 3,024 |
| 2024-10-09 | 85.020 | 86.830 | 85.020 | 86.370 | 81.870 | 4,978 |
| 2024-10-08 | 84.630 | 84.900 | 84.339 | 84.810 | 80.391 | 4,993 |
| 2024-10-07 | 84.670 | 85.634 | 84.640 | 85.140 | 80.704 | 6,874 |
| 2024-10-04 | 84.145 | 84.780 | 84.090 | 84.420 | 80.022 | 9,681 |
| 2024-10-03 | 84.640 | 84.800 | 84.094 | 84.280 | 79.889 | 1,775 |
| 2024-10-02 | 83.680 | 85.395 | 83.340 | 85.290 | 80.846 | 6,932 |
| 2024-10-01 | 83.620 | 83.880 | 82.920 | 83.528 | 79.176 | 6,455 |
| 2024-09-30 | 83.140 | 84.235 | 83.140 | 83.290 | 78.950 | 2,516 |
| 2024-09-27 | 83.150 | 84.260 | 83.150 | 84.090 | 79.709 | 3,131 |
| 2024-09-26 | 82.830 | 82.830 | 81.840 | 82.600 | 78.296 | 1,820 |
| 2024-09-25 | 83.590 | 84.000 | 82.710 | 82.710 | 78.401 | 3,578 |
| 2024-09-24 | 84.095 | 84.189 | 83.450 | 83.540 | 79.187 | 2,098 |
| 2024-09-23 | 83.905 | 84.440 | 83.520 | 83.790 | 79.424 | 4,488 |
| 2024-09-20 | 83.875 | 83.909 | 82.747 | 83.340 | 78.998 | 117,560 |
| 2024-09-19 | 83.845 | 84.620 | 83.580 | 84.485 | 80.083 | 3,542 |
| 2024-09-18 | 83.075 | 84.220 | 82.925 | 84.030 | 79.652 | 4,787 |
| 2024-09-17 | 82.865 | 83.326 | 82.495 | 83.095 | 78.766 | 6,750 |
| 2024-09-16 | 82.835 | 83.270 | 82.630 | 82.900 | 78.581 | 6,440 |
| 2024-09-13 | 82.230 | 83.100 | 81.580 | 82.390 | 78.097 | 5,715 |
| 2024-09-12 | 81.970 | 84.850 | 81.970 | 83.300 | 78.959 | 12,878 |
| 2024-09-11 | 80.925 | 81.230 | 79.681 | 80.440 | 75.519 | 4,408 |
| 2024-09-10 | 79.150 | 81.210 | 78.900 | 81.138 | 76.174 | 11,347 |
| 2024-09-09 | 78.990 | 80.000 | 78.381 | 79.322 | 74.470 | 4,716 |
| 2024-09-06 | 78.655 | 79.131 | 78.360 | 78.690 | 73.876 | 3,997 |
| 2024-09-05 | 79.065 | 79.270 | 77.770 | 78.600 | 73.792 | 12,831 |
| 2024-09-04 | 79.705 | 79.950 | 78.780 | 79.000 | 74.167 | 4,501 |
| 2024-09-03 | 78.980 | 80.391 | 78.980 | 79.880 | 74.993 | 18,405 |
| 2024-08-30 | 79.795 | 80.145 | 78.630 | 78.914 | 74.086 | 2,563 |
| 2024-08-29 | 78.600 | 79.550 | 78.261 | 79.450 | 74.590 | 3,629 |
| 2024-08-28 | 77.330 | 79.440 | 77.330 | 78.640 | 73.829 | 8,901 |
| 2024-08-27 | 77.060 | 77.450 | 76.790 | 77.010 | 72.299 | 6,316 |
| 2024-08-23 | 75.990 | 77.060 | 75.990 | 77.052 | 72.338 | 2,513 |
| 2024-08-22 | 75.351 | 76.235 | 75.351 | 75.351 | 70.741 | 3,384 |
| 2024-08-21 | 74.820 | 75.350 | 74.820 | 75.110 | 70.515 | 3,880 |
| 2024-08-20 | 74.725 | 74.870 | 74.300 | 74.830 | 70.252 | 5,905 |
| 2024-08-19 | 73.695 | 74.468 | 73.310 | 74.220 | 69.680 | 2,758 |
| 2024-08-16 | 74.300 | 74.300 | 72.890 | 73.810 | 69.295 | 11,755 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.8200 USD |
| 2026-06-12 | 0.8200 USD |
| 2026-03-12 | 0.8200 USD |
| 2025-12-12 | 0.7900 USD |
| 2025-09-12 | 0.7900 USD |
| 2025-06-12 | 0.7900 USD |
| 2025-03-13 | 0.7900 USD |
| 2024-12-12 | 0.7700 USD |
| 2024-09-12 | 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.