Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	101.10	102.16	100.30	100.44	68.548	17,100,900
2014-11-14	103.50	103.79	100.00	102.06	69.653	23,553,400
2014-11-13	106.96	107.05	103.51	104.20	71.114	20,880,400
2014-11-12	107.76	107.81	105.70	106.90	72.956	12,802,200
2014-11-11	107.48	108.72	106.67	108.01	73.714	12,206,500
2014-11-10	109.07	109.37	106.66	107.02	73.038	21,412,900
2014-11-07	108.90	108.95	106.33	106.45	72.649	12,663,700
2014-11-06	106.94	108.45	106.10	106.94	72.984	13,149,400
2014-11-05	110.87	110.91	105.75	106.05	72.376	15,459,500
2014-11-04	109.62	110.65	108.97	109.72	74.881	10,206,800
2014-11-03	112.31	112.80	108.81	109.98	75.059	15,356,600
2014-10-31	115.90	116.83	110.76	112.00	76.437	22,070,000
2014-10-30	110.72	114.35	110.60	114.22	77.952	13,796,700
2014-10-29	109.85	113.43	108.00	110.72	75.564	21,151,500
2014-10-28	113.25	114.13	112.26	113.45	77.427	16,128,700
2014-10-27	110.77	112.99	108.87	112.59	76.840	11,505,500
2014-10-24	107.53	111.47	106.60	110.71	75.557	15,125,700
2014-10-23	106.64	108.18	105.50	107.18	73.148	13,872,600
2014-10-22	106.51	107.00	104.08	106.09	72.404	13,763,100
2014-10-21	104.05	106.67	103.46	106.67	72.800	12,267,900
2014-10-20	101.15	103.59	100.82	102.21	69.756	11,887,100
2014-10-17	98.620	102.32	98.620	100.75	68.759	17,539,000
2014-10-16	94.390	100.00	93.280	96.880	66.118	19,881,400
2014-10-15	95.000	97.770	91.730	96.160	65.627	23,835,100
2014-10-14	102.00	102.88	94.270	97.180	66.323	27,245,100
2014-10-13	104.49	104.57	101.36	101.44	69.230	14,578,900
2014-10-10	105.39	107.50	103.00	103.73	70.793	19,704,500
2014-10-09	108.42	108.62	105.72	105.85	72.240	13,174,600
2014-10-08	104.30	108.97	104.04	108.87	74.301	16,545,000
2014-10-07	104.85	105.30	102.54	104.29	71.175	9,757,300
2014-10-06	107.22	107.45	104.82	105.13	71.749	11,278,300
2014-10-03	105.55	107.35	104.71	106.52	72.697	10,294,700
2014-10-02	105.00	105.91	103.61	104.56	71.359	11,527,500
2014-10-01	106.99	107.59	105.19	105.59	72.062	11,659,400
2014-09-30	107.48	108.00	105.86	106.45	72.649	11,622,700
2014-09-29	107.59	108.68	106.45	107.51	73.373	8,072,100
2014-09-26	108.90	109.01	106.76	108.38	73.967	10,856,700
2014-09-25	108.92	110.59	106.41	107.34	73.257	15,402,400
2014-09-24	106.25	108.81	106.02	108.71	74.192	14,781,400
2014-09-23	104.71	106.21	104.55	105.39	71.926	10,700,400
2014-09-22	106.01	107.57	104.62	105.47	71.981	12,319,400
2014-09-19	107.75	107.89	105.51	105.96	72.315	22,238,400
2014-09-18	104.63	106.50	104.10	105.93	72.294	16,347,900
2014-09-17	104.57	105.79	101.90	103.84	70.868	18,455,700
2014-09-16	99.850	104.97	99.230	104.76	71.496	14,933,000
2014-09-15	101.90	102.10	99.330	100.99	68.923	18,163,900
2014-09-12	106.17	106.90	102.90	103.66	70.745	15,843,400
2014-09-11	108.00	108.49	105.80	106.39	72.608	10,470,000
2014-09-10	106.20	108.23	105.76	108.22	73.857	11,246,400
2014-09-09	106.90	106.98	104.32	105.89	72.267	14,085,700
2014-09-08	104.95	106.85	104.74	106.53	72.704	11,930,900
2014-09-05	106.40	106.50	97.540	105.36	71.905	36,078,400
2014-09-04	109.81	110.00	106.27	106.86	72.929	13,757,500
2014-09-03	110.00	110.64	108.34	109.43	74.683	14,388,400
2014-09-02	108.17	109.50	107.61	109.36	74.635	15,275,700
2014-08-29	107.90	108.24	106.78	107.56	73.407	11,318,200
2014-08-28	107.00	108.11	106.74	107.51	73.373	10,301,600
2014-08-27	106.55	108.77	105.76	107.41	73.305	16,164,800
2014-08-26	108.06	108.72	104.77	106.27	72.527	18,799,900
2014-08-25	105.11	107.53	105.11	107.45	73.332	19,882,000

← NewerPage 51 of 79 · 4,733 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.