Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	100.62	101.70	99.600	100.80	68.793	10,659,900
2015-02-11	98.630	101.26	98.420	99.980	68.234	14,529,600
2015-02-10	97.750	98.750	97.120	98.320	67.101	11,495,100
2015-02-09	97.010	98.670	96.630	96.900	66.132	12,668,500
2015-02-06	99.730	100.58	97.150	97.480	66.528	21,546,300
2015-02-05	98.920	100.92	97.300	99.900	68.179	20,641,500
2015-02-04	98.930	100.21	95.810	98.430	67.176	59,415,800
2015-02-03	106.71	107.31	104.10	107.18	73.148	19,849,900
2015-02-02	106.10	107.19	104.43	106.19	72.472	13,965,600
2015-01-30	104.33	106.27	103.73	104.83	71.544	13,608,200
2015-01-29	102.50	104.51	101.07	104.18	71.100	8,410,500
2015-01-28	105.32	105.50	102.35	102.45	69.919	11,554,500
2015-01-27	105.94	107.02	104.86	105.03	71.680	10,341,100
2015-01-26	104.87	107.77	104.87	107.11	73.100	10,307,500
2015-01-23	104.40	106.11	103.80	105.54	72.028	9,593,500
2015-01-22	104.14	105.18	101.56	105.14	71.755	12,963,100
2015-01-21	103.04	105.07	102.57	103.58	70.691	12,312,500
2015-01-20	101.14	104.05	100.15	103.78	70.827	18,838,100
2015-01-16	97.420	100.89	97.070	100.71	68.732	14,097,700
2015-01-15	99.300	100.39	97.230	97.400	66.473	11,442,200
2015-01-14	96.000	100.09	95.710	99.260	67.742	16,183,700
2015-01-13	101.85	101.88	95.250	97.210	66.343	27,030,600
2015-01-12	102.84	103.34	100.76	101.21	69.073	12,746,000
2015-01-09	103.52	103.83	101.75	102.21	69.756	14,738,100
2015-01-08	100.80	102.45	100.29	102.30	69.817	18,902,300
2015-01-07	99.310	99.900	98.440	99.480	67.893	16,373,700
2015-01-06	98.470	99.340	96.090	97.650	66.644	22,363,800
2015-01-05	95.240	98.730	93.180	96.790	66.057	27,530,400
2015-01-02	95.140	96.650	94.520	94.910	64.774	12,340,200
2014-12-31	96.000	96.750	94.240	94.260	64.330	13,879,000
2014-12-30	97.740	98.240	95.070	95.280	65.026	18,488,400
2014-12-29	96.070	97.420	95.400	97.300	66.405	20,634,000
2014-12-26	92.760	94.360	92.310	93.790	64.009	17,649,600
2014-12-24	88.980	92.670	88.860	91.290	62.303	21,196,200
2014-12-23	93.410	93.500	85.950	89.450	61.047	61,035,200
2014-12-22	96.730	98.070	92.450	92.900	63.402	72,464,200
2014-12-19	105.89	109.49	104.64	108.45	74.014	21,210,300
2014-12-18	104.48	105.71	103.66	105.54	72.028	14,285,600
2014-12-17	100.47	102.74	99.560	102.40	69.885	13,557,600
2014-12-16	102.64	102.91	100.39	100.46	68.561	13,047,100
2014-12-15	105.24	105.94	102.37	103.16	70.404	16,206,000
2014-12-12	103.47	106.40	103.34	104.13	71.066	11,245,100
2014-12-11	105.23	106.90	104.00	104.31	71.189	10,962,200
2014-12-10	105.89	106.76	104.47	104.84	71.551	11,903,000
2014-12-09	103.81	106.00	102.22	105.91	72.281	11,330,900
2014-12-08	105.05	107.58	104.92	105.56	72.042	13,754,200
2014-12-05	102.29	105.45	102.15	104.59	71.380	18,127,600
2014-12-04	100.77	102.03	99.860	101.82	69.490	12,052,800
2014-12-03	103.04	103.08	99.860	100.88	68.848	17,620,800
2014-12-02	101.17	102.78	101.02	102.19	69.742	15,568,200
2014-12-01	100.00	101.99	99.770	100.55	68.623	14,516,100
2014-11-28	100.99	101.33	99.700	100.32	68.466	7,552,700
2014-11-26	101.25	101.55	99.830	100.30	68.452	11,536,500
2014-11-25	100.95	101.38	98.370	101.11	69.005	20,640,200
2014-11-24	101.11	102.30	99.440	100.60	68.657	17,111,100
2014-11-21	102.21	102.51	100.08	100.58	68.643	16,765,000
2014-11-20	101.95	103.38	100.30	100.59	68.650	20,027,500
2014-11-19	103.20	103.32	101.01	102.34	69.844	13,864,200
2014-11-18	101.69	103.97	100.82	103.71	70.779	20,163,300
2014-11-17	101.10	102.16	100.30	100.44	68.548	17,100,900

← NewerPage 50 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.