Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	72.020	72.890	71.500	72.470	49.459	11,241,700
2013-12-03	73.920	74.060	72.360	72.420	49.425	12,863,900
2013-12-02	74.840	74.970	73.610	74.520	50.858	11,734,800
2013-11-29	75.000	75.250	74.770	74.810	51.056	4,900,300
2013-11-27	74.750	75.300	74.170	74.630	50.933	8,228,900
2013-11-26	74.830	75.060	74.110	74.370	50.756	9,030,800
2013-11-25	75.420	75.430	74.440	74.600	50.913	12,257,400
2013-11-22	72.860	75.210	72.850	74.270	50.687	18,519,700
2013-11-21	71.220	71.870	71.210	71.630	48.886	9,155,300
2013-11-20	70.190	71.470	69.850	71.080	48.510	10,245,300
2013-11-19	68.800	69.860	68.350	69.660	47.541	7,336,500
2013-11-18	70.530	70.740	68.750	68.970	47.070	8,781,100
2013-11-15	69.460	69.900	68.580	69.890	47.698	9,383,800
2013-11-14	68.780	69.270	68.580	68.980	47.077	9,619,800
2013-11-13	67.860	68.510	67.060	68.500	46.749	11,909,400
2013-11-12	67.180	67.840	67.160	67.610	46.142	8,446,100
2013-11-11	67.740	68.080	67.220	67.510	46.074	9,444,800
2013-11-08	66.500	67.580	66.250	67.370	45.978	12,507,100
2013-11-07	67.900	68.440	65.530	65.630	44.791	13,750,800
2013-11-06	69.660	69.960	67.210	67.360	45.971	11,095,700
2013-11-05	69.490	70.040	69.250	69.540	47.459	7,102,200
2013-11-04	71.130	71.250	69.320	69.340	47.323	9,332,700
2013-11-01	71.390	71.490	70.420	70.970	48.435	9,395,500
2013-10-31	72.760	72.770	70.970	71.180	48.579	12,730,300
2013-10-30	71.890	73.200	71.430	72.670	49.595	16,630,600
2013-10-29	68.790	69.560	68.230	69.500	47.432	6,255,900
2013-10-28	70.000	70.400	68.610	68.730	46.906	7,013,300
2013-10-25	70.120	70.300	68.200	69.680	47.555	9,458,300
2013-10-24	69.440	70.140	68.950	69.830	47.657	10,476,900
2013-10-23	68.460	69.350	68.030	69.010	47.098	9,770,300
2013-10-22	67.010	68.250	66.640	68.090	46.470	6,873,000
2013-10-21	68.110	68.350	66.630	66.990	45.719	9,685,200
2013-10-18	67.270	68.450	66.490	68.210	46.552	15,446,800
2013-10-17	65.700	67.380	65.260	67.360	45.971	7,651,400
2013-10-16	64.060	65.740	63.850	65.650	44.804	8,336,700
2013-10-15	63.450	64.720	63.430	63.600	43.405	8,003,800
2013-10-14	62.470	63.880	61.810	63.870	43.590	8,669,400
2013-10-11	62.940	63.480	62.380	62.690	42.784	8,092,400
2013-10-10	61.630	62.800	61.150	62.740	42.818	15,240,300
2013-10-09	59.810	60.240	58.810	58.900	40.198	15,313,300
2013-10-08	61.840	61.880	59.300	59.380	40.525	9,671,000
2013-10-07	62.150	62.550	61.660	61.770	42.156	8,070,600
2013-10-04	61.630	63.060	61.630	63.040	43.023	6,351,200
2013-10-03	62.290	62.700	61.370	61.710	42.116	6,715,000
2013-10-02	62.380	62.690	61.900	62.400	42.586	5,045,800
2013-10-01	63.020	63.360	62.300	62.800	42.859	6,773,000
2013-09-30	62.150	63.700	62.000	62.870	42.907	7,887,300
2013-09-27	62.360	63.930	62.150	63.540	43.364	5,632,700
2013-09-26	62.350	63.200	62.050	62.800	42.859	4,672,200
2013-09-25	62.630	62.740	61.710	61.730	42.129	5,358,300
2013-09-24	62.630	63.160	62.360	62.740	42.818	5,175,000
2013-09-23	63.430	63.700	62.330	62.580	42.709	5,998,800
2013-09-20	64.410	64.480	63.800	63.860	43.583	9,073,800
2013-09-19	64.620	64.740	63.640	64.320	43.897	5,450,300
2013-09-18	62.830	64.520	62.580	64.280	43.869	7,916,500
2013-09-17	62.900	63.380	62.360	62.690	42.784	5,631,400
2013-09-16	64.080	64.210	62.580	63.020	43.010	7,037,400
2013-09-13	63.530	63.620	62.720	63.530	43.358	3,839,800
2013-09-12	63.000	63.490	62.280	63.190	43.126	4,853,700
2013-09-11	63.120	63.300	62.180	62.930	42.948	5,462,000

← NewerPage 55 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.