Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	82.010	82.650	81.810	82.080	56.017	7,904,300
2014-05-28	82.020	82.870	81.750	81.860	55.867	8,522,900
2014-05-27	82.080	82.950	81.120	82.160	56.072	10,994,500
2014-05-23	82.430	82.500	80.750	80.940	55.239	13,588,000
2014-05-22	81.630	83.700	81.560	82.900	56.577	10,879,000
2014-05-21	81.260	81.980	80.680	81.810	55.833	9,042,000
2014-05-20	82.040	82.470	80.720	81.140	55.376	10,553,900
2014-05-19	80.710	82.100	80.500	82.050	55.997	10,159,200
2014-05-16	80.300	80.840	79.220	80.800	55.144	10,525,700
2014-05-15	81.020	81.420	79.460	80.100	54.666	12,705,000
2014-05-14	80.400	81.610	79.610	80.970	55.260	10,735,800
2014-05-13	80.490	80.710	80.010	80.300	54.803	8,515,500
2014-05-12	80.230	80.730	79.170	80.350	54.837	11,254,300
2014-05-09	78.810	79.790	78.000	79.760	54.434	9,017,400
2014-05-08	78.880	80.280	78.200	78.730	53.731	13,777,000
2014-05-07	79.000	79.230	76.800	78.770	53.759	14,664,700
2014-05-06	79.740	79.920	78.230	78.320	53.451	10,990,500
2014-05-05	76.730	79.910	76.630	79.830	54.482	14,085,700
2014-05-02	79.300	79.500	76.650	77.710	53.035	16,772,700
2014-05-01	78.620	79.890	77.830	79.020	53.929	15,970,200
2014-04-30	76.150	78.670	75.490	78.490	53.567	20,165,300
2014-04-29	74.670	76.380	74.000	76.240	52.032	15,865,700
2014-04-28	74.850	76.800	72.770	74.080	50.558	22,497,800
2014-04-25	74.020	74.880	73.430	73.900	50.435	22,726,800
2014-04-24	74.930	75.000	71.630	74.080	50.558	22,098,100
2014-04-23	75.730	75.880	73.760	73.860	50.408	35,411,800
2014-04-22	72.860	73.260	71.850	72.860	49.725	29,207,300
2014-04-21	70.380	71.990	69.400	71.600	48.865	17,973,500
2014-04-17	69.370	70.640	69.090	70.000	47.773	17,546,400
2014-04-16	69.320	69.890	68.340	69.280	47.282	17,266,400
2014-04-15	67.550	69.140	65.590	68.170	46.524	21,802,600
2014-04-14	67.790	68.390	65.740	66.790	45.582	17,988,000
2014-04-11	64.190	68.940	63.500	66.030	45.064	35,988,700
2014-04-10	70.800	71.230	64.810	65.480	44.688	43,152,600
2014-04-09	70.500	71.290	69.860	70.650	48.217	20,688,600
2014-04-08	71.710	71.710	69.280	70.010	47.780	25,269,000
2014-04-07	71.920	73.730	70.720	72.230	49.295	16,037,200
2014-04-04	74.910	75.250	71.520	72.200	49.275	19,387,500
2014-04-03	75.160	75.180	72.290	74.000	50.503	15,989,400
2014-04-02	75.160	75.250	73.340	73.960	50.476	15,992,800
2014-04-01	73.340	73.880	72.140	73.640	50.257	19,497,100
2014-03-31	69.170	71.000	69.170	70.860	48.360	18,594,900
2014-03-28	70.620	71.110	67.630	68.550	46.784	29,246,100
2014-03-27	72.380	73.340	70.590	71.410	48.735	17,749,700
2014-03-26	73.720	75.010	72.770	72.780	49.670	15,708,700
2014-03-25	72.600	74.300	71.900	73.030	49.841	19,176,900
2014-03-24	72.540	72.890	68.810	72.130	49.227	29,285,300
2014-03-21	75.670	76.200	70.850	72.070	49.186	36,979,700
2014-03-20	76.500	76.650	74.860	75.530	51.547	12,148,300
2014-03-19	78.200	78.600	76.010	76.540	52.237	11,155,700
2014-03-18	75.540	78.060	75.510	77.770	53.076	10,327,000
2014-03-17	75.960	76.860	75.080	75.450	51.493	14,099,000
2014-03-14	76.990	77.100	74.550	75.050	51.220	18,775,000
2014-03-13	80.260	80.470	77.560	78.010	53.240	10,600,700
2014-03-12	79.360	80.300	78.620	79.720	54.407	9,671,400
2014-03-11	80.350	80.570	79.320	79.840	54.489	10,569,900
2014-03-10	79.400	80.300	78.350	80.230	54.755	8,661,900
2014-03-07	81.210	81.350	77.810	79.580	54.311	20,459,900
2014-03-06	83.220	83.420	78.500	79.920	54.543	21,950,000
2014-03-05	83.020	83.440	82.730	82.870	56.557	6,590,400

← NewerPage 53 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.