Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	104.19	105.36	104.00	104.73	71.476	9,956,100
2015-05-08	103.00	103.96	102.88	103.85	70.875	9,651,700
2015-05-07	102.17	102.35	99.660	101.79	69.469	13,878,300
2015-05-06	103.45	103.83	101.52	102.27	69.797	10,065,200
2015-05-05	105.30	105.73	102.73	102.99	70.288	15,046,500
2015-05-04	105.65	107.50	105.22	105.66	72.110	13,215,600
2015-05-01	103.20	106.34	102.50	105.01	71.667	22,306,500
2015-04-30	102.15	102.70	99.800	100.51	68.595	14,009,500
2015-04-29	103.12	103.90	101.62	102.32	69.831	8,932,200
2015-04-28	103.12	103.83	101.14	103.72	70.786	9,793,700
2015-04-27	104.18	104.53	102.01	102.94	70.254	10,829,200
2015-04-24	104.64	105.68	103.60	103.70	70.773	9,734,400
2015-04-23	104.64	105.75	104.01	105.21	71.803	8,071,800
2015-04-22	105.24	105.42	103.83	104.18	71.100	8,267,300
2015-04-21	101.42	105.71	100.89	105.20	71.796	19,722,700
2015-04-20	102.28	102.28	100.41	100.66	68.698	8,752,000
2015-04-17	102.35	102.81	100.61	101.38	69.189	9,896,500
2015-04-16	103.95	104.72	103.11	103.34	70.527	6,670,400
2015-04-15	102.39	104.36	102.33	104.03	70.998	12,899,700
2015-04-14	102.34	102.66	101.47	102.21	69.756	7,224,700
2015-04-13	102.01	103.82	102.00	102.28	69.803	10,648,400
2015-04-10	101.75	102.45	101.06	101.77	69.455	9,257,600
2015-04-09	100.17	101.18	99.920	101.16	69.039	9,178,100
2015-04-08	98.700	100.90	98.560	99.870	68.159	10,967,100
2015-04-07	98.280	99.740	98.010	98.690	67.353	8,264,700
2015-04-06	97.920	98.740	97.190	97.790	66.739	9,697,300
2015-04-02	97.990	99.500	97.010	98.430	67.176	10,727,300
2015-04-01	98.160	98.160	95.380	97.720	66.691	15,134,200
2015-03-31	100.01	100.20	98.070	98.130	66.971	13,559,900
2015-03-30	101.12	101.66	99.570	100.69	68.718	9,968,200
2015-03-27	101.00	102.10	100.90	101.00	68.930	8,815,900
2015-03-26	99.130	101.82	98.590	101.08	68.984	10,928,000
2015-03-25	101.99	103.11	99.780	99.860	68.152	15,629,300
2015-03-24	100.49	102.85	100.07	101.41	69.210	11,784,800
2015-03-23	99.780	101.19	99.250	100.26	68.425	17,983,700
2015-03-20	102.01	102.71	101.70	102.29	69.810	17,162,200
2015-03-19	100.29	101.73	100.04	101.44	69.230	9,231,100
2015-03-18	100.28	100.59	98.540	100.28	68.439	12,992,200
2015-03-17	100.80	101.75	99.610	100.44	68.548	9,906,300
2015-03-16	100.00	101.60	99.770	101.30	69.135	10,524,200
2015-03-13	99.590	100.98	98.880	99.610	67.981	7,810,200
2015-03-12	99.630	100.55	98.880	99.930	68.200	8,356,800
2015-03-11	99.130	100.14	98.760	98.970	67.544	9,006,400
2015-03-10	99.870	100.55	98.700	98.830	67.449	12,728,900
2015-03-09	101.54	101.98	100.19	101.37	69.182	9,335,900
2015-03-06	103.00	103.75	101.71	101.81	69.483	8,658,900
2015-03-05	103.43	104.45	102.72	103.42	70.581	8,650,700
2015-03-04	102.09	104.08	101.66	103.06	70.336	8,884,500
2015-03-03	103.84	103.90	102.15	102.79	70.152	8,348,500
2015-03-02	104.30	104.30	102.80	103.83	70.861	7,672,800
2015-02-27	104.28	104.34	102.71	103.53	70.657	7,940,000
2015-02-26	104.30	104.85	103.30	104.19	71.107	6,698,000
2015-02-25	104.84	105.00	103.90	104.43	71.271	7,270,200
2015-02-24	104.59	105.42	104.01	104.70	71.455	7,830,300
2015-02-23	102.96	104.99	102.95	104.51	71.325	8,926,900
2015-02-20	102.42	102.99	101.92	102.61	70.029	9,965,400
2015-02-19	103.40	104.31	102.55	102.73	70.111	9,203,800
2015-02-18	103.76	104.14	103.01	103.94	70.936	7,459,400
2015-02-17	102.06	103.85	101.91	103.84	70.868	10,789,900
2015-02-13	101.26	101.90	100.83	101.90	69.544	11,084,700

← NewerPage 49 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.