Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	82.860	83.360	82.560	82.940	56.604	8,220,800
2014-03-03	82.790	82.900	81.000	81.450	55.588	12,024,000
2014-02-28	83.790	84.200	81.800	82.790	56.502	12,503,600
2014-02-27	83.650	84.000	82.500	83.650	57.089	11,003,900
2014-02-26	84.050	84.500	83.310	83.810	57.198	11,908,500
2014-02-25	84.140	84.880	83.070	83.950	57.294	8,351,300
2014-02-24	82.990	84.060	82.800	83.570	57.034	9,098,200
2014-02-21	83.540	83.620	82.580	82.590	56.366	11,015,000
2014-02-20	82.700	83.200	81.880	82.810	56.516	8,962,700
2014-02-19	83.650	83.800	82.300	82.700	56.441	9,752,400
2014-02-18	81.920	83.980	81.670	83.810	57.198	15,019,700
2014-02-14	82.810	82.850	80.630	81.210	55.424	10,425,700
2014-02-13	81.100	82.620	80.900	82.550	56.338	8,964,800
2014-02-12	82.250	82.930	81.610	82.000	55.963	9,490,300
2014-02-11	81.120	82.040	80.890	81.800	55.826	12,608,600
2014-02-10	79.340	81.130	78.800	80.980	55.267	10,487,600
2014-02-07	77.650	78.810	75.700	78.750	53.745	16,074,200
2014-02-06	78.500	79.500	76.260	76.500	52.209	17,193,800
2014-02-05	81.980	82.000	76.710	78.150	53.335	23,469,100
2014-02-04	80.180	82.060	79.850	82.020	55.977	15,478,300
2014-02-03	81.770	81.860	78.590	78.830	53.799	14,336,700
2014-01-31	79.970	81.750	79.350	80.650	55.042	10,819,500
2014-01-30	80.700	82.200	80.650	81.520	55.635	10,162,700
2014-01-29	80.010	81.090	78.960	79.850	54.496	10,140,000
2014-01-28	80.600	81.170	79.820	80.670	55.055	10,284,700
2014-01-27	80.760	80.760	77.590	78.860	53.820	13,638,100
2014-01-24	81.760	82.680	79.750	80.620	55.021	13,269,300
2014-01-23	81.800	82.280	80.910	82.150	56.065	10,756,500
2014-01-22	83.720	84.400	81.890	82.180	56.086	17,385,400
2014-01-21	79.750	81.580	79.420	81.580	55.676	13,026,200
2014-01-17	77.890	79.060	77.440	78.400	53.506	11,843,300
2014-01-16	75.390	79.020	75.300	77.900	53.165	20,728,500
2014-01-15	75.220	75.410	74.430	75.230	51.343	10,223,900
2014-01-14	73.550	75.170	72.820	74.990	51.179	11,265,200
2014-01-13	75.150	75.280	72.600	73.140	49.916	9,130,400
2014-01-10	75.000	75.040	73.520	74.870	51.097	8,471,300
2014-01-09	74.230	75.060	73.770	74.300	50.708	8,825,500
2014-01-08	73.170	74.380	72.530	73.460	50.135	11,063,200
2014-01-07	73.500	73.870	72.710	72.780	49.670	8,513,000
2014-01-06	74.580	74.690	72.730	73.240	49.984	8,346,000
2014-01-03	75.210	75.250	74.230	74.320	50.721	6,561,500
2014-01-02	75.210	75.590	74.390	75.210	51.329	8,279,300
2013-12-31	75.070	75.250	74.160	75.100	51.254	6,679,700
2013-12-30	74.670	75.250	74.220	75.080	51.240	5,899,800
2013-12-27	75.360	75.360	74.250	74.450	50.810	4,913,900
2013-12-26	74.970	75.350	74.670	75.200	51.322	4,852,200
2013-12-24	74.990	75.030	74.210	74.960	51.158	4,530,700
2013-12-23	75.350	75.800	74.680	74.990	51.179	7,545,000
2013-12-20	73.950	75.080	73.730	74.660	50.954	14,893,400
2013-12-19	73.030	74.880	73.000	73.430	50.114	10,040,500
2013-12-18	72.280	73.680	70.620	73.590	50.223	17,907,500
2013-12-17	71.720	71.740	69.050	70.080	47.828	12,247,500
2013-12-16	72.030	72.360	71.340	71.420	48.742	12,025,400
2013-12-13	71.210	71.610	70.140	71.400	48.729	11,343,000
2013-12-12	70.390	71.210	70.050	70.270	47.957	12,064,600
2013-12-11	72.960	73.070	70.480	70.610	48.190	16,840,400
2013-12-10	75.000	75.100	70.230	72.810	49.691	25,872,900
2013-12-09	76.070	76.110	74.230	75.190	51.315	17,248,700
2013-12-06	74.060	74.130	73.080	73.990	50.496	11,554,900
2013-12-05	72.620	73.370	72.090	73.190	49.950	9,662,700

← NewerPage 54 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.