Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	108.18	110.77	107.69	109.21	75.098	10,783,300
2015-10-28	109.00	109.21	105.94	108.13	74.355	17,795,600
2015-10-27	109.39	111.11	108.69	110.96	76.301	15,787,000
2015-10-26	108.65	110.36	107.44	108.63	74.699	10,906,500
2015-10-23	108.46	109.65	105.50	107.99	74.259	15,001,300
2015-10-22	102.00	109.42	100.40	107.60	73.990	24,746,600
2015-10-21	102.79	102.92	99.370	101.73	69.954	9,837,500
2015-10-20	103.43	103.95	101.13	101.66	69.906	10,164,800
2015-10-19	102.64	103.84	101.84	103.61	71.247	7,636,900
2015-10-16	101.95	103.37	101.51	102.83	70.710	9,975,800
2015-10-15	98.090	101.69	97.600	101.64	69.892	9,462,400
2015-10-14	98.370	99.940	98.110	98.390	67.657	9,575,800
2015-10-13	98.910	99.820	98.000	98.190	67.520	9,411,200
2015-10-12	101.08	101.22	99.380	99.510	68.427	8,863,800
2015-10-09	101.27	101.80	99.450	100.65	69.211	8,622,200
2015-10-08	100.03	101.16	98.070	100.81	69.321	11,833,100
2015-10-07	97.990	100.79	97.500	100.27	68.950	12,457,700
2015-10-06	98.820	98.900	95.050	97.540	67.073	14,842,700
2015-10-05	99.990	101.30	97.660	99.260	68.256	14,536,000
2015-10-02	95.540	98.310	94.370	98.280	67.582	19,143,500
2015-10-01	98.540	98.790	96.350	98.270	67.575	13,403,600
2015-09-30	98.440	99.720	96.920	98.190	67.520	15,811,800
2015-09-29	95.080	97.740	93.190	96.000	66.014	18,416,500
2015-09-28	99.060	99.260	94.570	94.800	65.189	23,907,400
2015-09-25	104.03	104.19	99.190	100.14	68.861	15,998,900
2015-09-24	104.39	105.15	101.51	102.51	70.490	13,464,100
2015-09-23	106.47	106.85	104.70	105.49	72.540	7,973,100
2015-09-22	103.99	107.04	102.86	106.51	73.241	14,843,500
2015-09-21	109.12	109.37	104.59	105.74	72.711	15,141,600
2015-09-18	109.62	110.87	108.21	108.44	74.568	13,156,900
2015-09-17	110.88	113.31	109.75	111.61	76.748	9,858,400
2015-09-16	110.72	111.75	109.48	111.03	76.349	8,116,000
2015-09-15	109.46	111.81	108.85	111.05	76.363	7,944,100
2015-09-14	109.47	109.63	108.40	109.35	75.194	7,505,800
2015-09-11	106.86	109.69	106.25	109.63	75.091	9,387,600
2015-09-10	104.00	108.50	103.87	107.25	73.461	10,368,500
2015-09-09	106.20	106.45	103.54	103.82	71.111	7,896,500
2015-09-08	103.84	104.95	102.91	104.90	71.851	9,992,600
2015-09-04	101.03	103.24	100.55	102.06	69.906	10,336,500
2015-09-03	104.92	105.00	101.69	101.91	69.803	9,928,100
2015-09-02	103.44	104.30	101.02	104.27	71.419	11,509,300
2015-09-01	102.22	104.64	101.00	101.49	69.515	13,548,000
2015-08-31	107.42	108.33	104.63	105.07	71.967	11,736,900
2015-08-28	106.96	108.79	106.78	107.78	73.824	10,755,900
2015-08-27	108.43	109.60	105.67	107.99	73.967	14,610,300
2015-08-26	105.92	107.10	102.46	106.96	73.262	15,627,600
2015-08-25	105.43	107.90	102.56	102.56	70.248	18,482,500
2015-08-24	97.310	101.00	86.000	100.66	68.947	25,731,800
2015-08-21	110.54	111.22	105.33	105.33	72.145	22,739,400
2015-08-20	114.86	116.09	112.35	112.39	76.981	9,200,200
2015-08-19	116.65	117.20	115.40	116.21	79.598	7,504,800
2015-08-18	116.53	117.70	115.99	117.06	80.180	5,934,000
2015-08-17	115.08	116.89	115.01	116.42	79.741	7,126,700
2015-08-14	114.66	115.87	114.55	115.60	79.180	5,533,400
2015-08-13	116.25	116.71	115.18	115.20	78.906	6,337,400
2015-08-12	114.85	116.46	113.55	116.25	79.625	6,999,600
2015-08-11	115.12	116.85	114.68	115.61	79.187	6,567,700
2015-08-10	115.73	117.12	115.51	116.58	79.851	7,776,200
2015-08-07	115.28	115.30	113.13	114.44	78.385	9,670,200
2015-08-06	119.45	119.49	114.81	115.30	78.974	10,755,300

← NewerPage 47 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.