See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← GILD stock page

Gilead Sciences, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07123.89124.00117.54118.84115.979,065,500
2025-11-06121.93124.10121.72123.40120.426,087,500
2025-11-05122.20123.73121.71122.58119.626,417,500
2025-11-04123.15123.57119.24123.00120.038,467,200
2025-11-03119.82122.32119.10122.05119.118,294,100
2025-10-31116.06121.91114.02119.79116.9010,030,000
2025-10-30118.80120.52117.52118.44115.588,349,600
2025-10-29117.12118.96116.70118.50115.646,032,300
2025-10-28119.77120.28117.79117.88115.044,723,500
2025-10-27121.49121.58119.50120.47117.564,752,700
2025-10-24120.42121.15118.71120.94118.025,438,600
2025-10-23121.75121.88119.45120.74117.834,635,300
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2013-01-282:1
2007-06-252:1
2004-09-072:1
2002-03-082:1
2001-02-222:1

Dividends

Ex-dateAmount
2026-09-150.8200 USD
2026-06-150.8200 USD
2026-03-130.8200 USD
2025-12-150.7900 USD
2025-09-150.7900 USD
2025-06-130.7900 USD
2025-03-140.7900 USD
2024-12-130.7700 USD
2024-09-130.7700 USD
2024-06-140.7700 USD
2024-03-140.7700 USD
2023-12-140.7500 USD
2023-09-140.7500 USD
2023-06-140.7500 USD
2023-03-140.7500 USD
2022-12-140.7300 USD
2022-09-140.7300 USD
2022-06-140.7300 USD
2022-03-140.7300 USD
2021-12-140.7100 USD
2021-09-140.7100 USD
2021-06-140.7100 USD
2021-03-120.7100 USD
2020-12-140.6800 USD
2020-09-140.6800 USD
2020-06-110.6800 USD
2020-03-120.6800 USD
2019-12-120.6300 USD
2019-09-120.6300 USD
2019-06-130.6300 USD
2019-03-140.6300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.