Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	119.70	120.07	118.38	118.66	81.276	8,071,000
2015-08-04	119.60	120.37	118.56	118.87	81.420	7,876,400
2015-08-03	118.50	120.17	118.18	119.60	81.920	11,660,000
2015-07-31	118.97	119.00	117.12	117.86	80.728	9,217,900
2015-07-30	116.11	118.25	114.75	117.90	80.755	11,977,200
2015-07-29	118.38	119.46	115.11	115.71	79.255	23,144,800
2015-07-28	112.52	113.40	110.74	113.07	77.447	16,439,700
2015-07-27	112.63	112.88	108.00	110.54	75.714	14,883,600
2015-07-24	116.14	117.15	112.66	112.83	77.283	15,067,600
2015-07-23	117.86	118.60	117.42	117.66	80.591	6,110,300
2015-07-22	116.82	118.40	116.56	117.44	80.440	6,977,100
2015-07-21	118.21	118.98	116.92	117.78	80.673	6,489,100
2015-07-20	118.80	118.95	117.84	118.20	80.961	7,218,700
2015-07-17	118.75	118.85	117.22	118.26	81.002	8,170,100
2015-07-16	118.33	119.40	118.06	118.85	81.406	7,514,600
2015-07-15	119.06	119.72	117.21	117.39	80.406	10,479,200
2015-07-14	115.22	117.81	114.87	117.36	80.385	11,295,900
2015-07-13	115.00	115.11	114.31	114.55	78.461	9,632,800
2015-07-10	114.88	115.00	113.20	113.74	77.906	9,703,400
2015-07-09	114.40	114.75	113.33	113.36	77.646	9,007,800
2015-07-08	114.25	114.41	112.41	112.94	77.358	9,238,800
2015-07-07	115.95	116.42	113.13	115.13	78.858	10,183,000
2015-07-06	114.46	116.44	114.12	115.66	79.221	13,543,300
2015-07-02	116.33	116.49	114.91	115.04	78.796	8,832,000
2015-07-01	118.11	118.60	115.40	116.01	79.461	10,248,500
2015-06-30	117.29	118.30	116.78	117.08	80.194	11,345,200
2015-06-29	117.88	119.14	115.30	115.46	79.084	12,491,100
2015-06-26	120.30	120.61	118.89	119.50	81.851	9,730,800
2015-06-25	122.48	122.61	119.81	120.23	82.351	8,575,000
2015-06-24	121.89	123.37	121.65	122.01	83.570	8,354,800
2015-06-23	121.82	122.40	121.10	122.21	83.707	8,429,200
2015-06-22	120.77	121.87	120.56	121.49	83.214	8,040,700
2015-06-19	120.47	121.00	119.55	119.80	82.057	21,020,000
2015-06-18	119.18	121.78	119.02	121.21	83.022	13,653,000
2015-06-17	119.09	119.45	117.86	118.88	81.426	12,078,300
2015-06-16	118.27	119.45	117.42	119.07	81.557	8,447,800
2015-06-15	116.72	118.39	116.40	118.16	80.933	9,605,800
2015-06-12	118.59	118.75	116.76	117.66	80.591	9,266,000
2015-06-11	118.08	119.70	117.90	119.13	81.303	14,474,700
2015-06-10	115.02	117.93	114.81	117.67	80.307	11,986,000
2015-06-09	113.22	115.30	113.15	114.75	78.314	9,566,700
2015-06-08	113.96	114.77	113.53	113.70	77.597	10,742,900
2015-06-05	113.82	114.28	112.52	113.96	77.775	8,435,700
2015-06-04	113.90	114.58	113.26	113.93	77.754	8,637,600
2015-06-03	114.27	114.93	113.87	114.65	78.246	7,413,400
2015-06-02	113.85	114.20	113.14	113.94	77.761	10,189,800
2015-06-01	113.17	114.76	112.65	114.08	77.857	11,417,600
2015-05-29	113.15	113.37	111.85	112.27	76.621	11,343,500
2015-05-28	112.01	113.43	111.82	112.85	77.017	8,252,400
2015-05-27	110.34	112.60	109.98	112.46	76.751	11,722,000
2015-05-26	111.49	111.53	109.54	109.77	74.915	16,006,900
2015-05-22	110.70	112.66	110.70	111.71	76.239	12,079,000
2015-05-21	109.90	111.47	109.81	111.22	75.905	8,374,000
2015-05-20	110.09	110.91	108.15	110.17	75.188	10,335,100
2015-05-19	111.12	111.55	110.05	110.56	75.454	8,676,900
2015-05-18	109.59	111.33	109.36	111.00	75.755	13,716,000
2015-05-15	109.05	110.24	108.29	109.30	74.594	13,419,600
2015-05-14	107.27	108.85	106.66	108.74	74.212	12,761,300
2015-05-13	105.97	107.43	105.95	106.39	72.608	10,814,500
2015-05-12	104.21	106.15	103.45	105.56	72.042	9,552,600

← NewerPage 48 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.