Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	103.02	105.16	102.61	103.96	70.950	13,255,900
2014-08-21	101.00	102.31	100.86	102.27	69.797	9,799,500
2014-08-20	100.71	102.57	100.61	100.79	68.787	12,590,600
2014-08-19	101.43	101.65	99.330	101.28	69.121	16,300,900
2014-08-18	100.44	101.50	100.08	100.72	68.739	14,755,700
2014-08-15	98.420	99.490	97.020	99.490	67.899	19,714,200
2014-08-14	94.580	96.370	94.240	96.360	65.763	12,344,200
2014-08-13	93.500	94.610	93.340	93.980	64.139	13,027,400
2014-08-12	92.700	93.380	92.510	93.360	63.716	10,587,800
2014-08-11	93.140	93.310	92.520	92.920	63.416	8,575,000
2014-08-08	91.840	92.540	90.820	92.450	63.095	9,820,800
2014-08-07	93.550	93.640	91.660	92.050	62.822	8,804,600
2014-08-06	91.500	93.020	91.090	92.790	63.327	11,016,200
2014-08-05	92.250	93.080	91.600	92.270	62.972	10,250,800
2014-08-04	92.000	92.890	91.520	92.180	62.910	11,030,000
2014-08-01	91.000	92.600	90.690	91.500	62.446	11,992,900
2014-07-31	93.000	93.370	91.250	91.550	62.481	13,429,400
2014-07-30	94.300	94.340	93.560	93.790	64.009	10,753,800
2014-07-29	92.100	93.250	91.600	92.990	63.463	13,989,000
2014-07-28	90.100	91.730	89.930	91.460	62.419	14,066,500
2014-07-25	90.680	90.780	88.700	89.840	61.313	13,059,400
2014-07-24	91.560	92.970	89.890	90.540	61.791	23,546,700
2014-07-23	90.100	90.730	89.290	90.340	61.655	17,694,800
2014-07-22	89.320	89.900	88.580	89.330	60.965	12,302,900
2014-07-21	89.800	90.980	88.810	88.860	60.645	13,822,000
2014-07-18	85.730	89.750	85.300	89.190	60.870	13,236,100
2014-07-17	86.400	88.170	84.750	85.070	58.058	14,942,500
2014-07-16	89.400	89.440	85.820	87.000	59.375	14,259,700
2014-07-15	90.030	90.740	88.190	89.000	60.740	13,756,100
2014-07-14	89.130	90.270	88.840	89.850	61.320	10,729,000
2014-07-11	88.900	89.980	88.250	88.730	60.556	11,268,700
2014-07-10	87.180	89.250	86.310	88.940	60.699	9,521,200
2014-07-09	87.250	88.960	87.190	88.680	60.522	10,397,200
2014-07-08	86.840	87.520	86.030	87.110	59.450	11,727,100
2014-07-07	88.060	88.600	86.990	87.210	59.519	11,474,000
2014-07-03	87.700	88.400	87.050	87.900	59.989	9,126,100
2014-07-02	85.550	87.880	85.380	87.100	59.444	13,949,300
2014-07-01	83.370	85.490	83.320	85.290	58.208	11,599,400
2014-06-30	82.850	84.450	82.630	82.910	56.584	10,882,500
2014-06-27	82.220	83.380	81.650	82.940	56.604	10,397,800
2014-06-26	81.900	82.210	80.900	82.180	56.086	6,920,700
2014-06-25	80.860	81.850	80.600	81.800	55.826	8,664,300
2014-06-24	80.950	82.050	80.460	80.810	55.151	7,274,100
2014-06-23	81.270	82.230	80.580	80.800	55.144	7,481,800
2014-06-20	80.140	81.550	79.680	81.200	55.417	14,042,000
2014-06-19	79.470	80.500	78.880	79.780	54.448	10,967,200
2014-06-18	79.850	79.990	78.830	79.470	54.236	10,436,400
2014-06-17	80.730	80.870	79.560	79.790	54.455	11,141,300
2014-06-16	80.870	81.390	80.410	80.770	55.123	7,356,500
2014-06-13	80.680	81.100	79.870	80.720	55.089	7,695,100
2014-06-12	80.800	81.570	80.330	80.580	54.994	7,080,000
2014-06-11	79.360	81.800	79.310	80.820	55.158	11,865,400
2014-06-10	79.280	79.940	78.740	79.540	54.284	11,293,800
2014-06-09	81.390	81.500	78.500	79.010	53.922	23,319,200
2014-06-06	83.240	83.240	81.720	82.390	56.229	9,104,500
2014-06-05	83.460	83.460	82.450	82.800	56.509	8,423,500
2014-06-04	82.260	83.290	82.020	83.020	56.659	9,055,500
2014-06-03	81.270	82.820	81.210	82.550	56.338	8,249,600
2014-06-02	81.320	81.800	80.750	81.550	55.656	7,598,000
2014-05-30	81.770	82.100	80.470	81.210	55.424	11,058,500

← NewerPage 52 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.