Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	63.160	63.560	62.450	62.860	42.900	4,835,000
2013-09-09	61.080	62.660	61.080	62.660	42.764	5,751,200
2013-09-06	61.350	61.480	59.420	61.120	41.713	8,284,700
2013-09-05	61.190	61.300	60.510	61.070	41.679	4,951,900
2013-09-04	60.800	61.460	60.360	61.110	41.706	7,264,000
2013-09-03	60.900	61.600	60.250	60.920	41.576	7,068,700
2013-08-30	61.160	61.160	59.960	60.270	41.133	5,545,400
2013-08-29	60.130	61.280	59.910	60.930	41.583	5,500,100
2013-08-28	58.830	61.040	58.500	60.440	41.249	8,862,800
2013-08-27	59.800	59.830	58.570	58.740	40.089	6,127,400
2013-08-26	59.820	60.990	59.600	60.420	41.235	6,619,100
2013-08-23	59.990	60.120	59.470	59.640	40.703	6,215,500
2013-08-22	58.750	59.980	58.700	59.930	40.901	4,750,500
2013-08-21	57.700	59.540	57.430	58.690	40.054	10,075,700
2013-08-20	57.310	58.550	57.310	58.000	39.584	5,349,400
2013-08-19	56.840	58.130	56.750	57.340	39.133	5,518,000
2013-08-16	56.760	57.730	56.250	56.910	38.840	7,598,300
2013-08-15	57.370	57.650	55.960	56.890	38.826	7,345,200
2013-08-14	59.110	59.560	58.140	58.170	39.700	5,155,200
2013-08-13	59.100	59.450	58.220	58.930	40.218	4,565,900
2013-08-12	58.860	59.140	58.320	58.900	40.198	6,263,600
2013-08-09	58.820	60.230	58.570	59.210	40.409	5,666,200
2013-08-08	60.500	60.780	59.290	59.300	40.471	8,283,700
2013-08-07	60.130	60.470	59.200	60.220	41.099	9,417,900
2013-08-06	60.920	60.920	59.180	59.980	40.935	8,579,000
2013-08-05	61.750	61.900	60.430	60.950	41.597	6,105,100
2013-08-02	61.860	61.950	61.280	61.750	42.143	5,614,300
2013-08-01	62.050	62.200	60.970	62.000	42.313	7,726,300
2013-07-31	62.100	62.200	61.360	61.400	41.904	8,423,200
2013-07-30	62.000	62.280	61.460	61.730	42.129	11,134,400
2013-07-29	62.600	62.820	61.570	62.020	42.327	10,264,600
2013-07-26	63.820	64.040	61.580	62.570	42.702	14,716,300
2013-07-25	60.120	61.140	58.810	60.860	41.535	11,325,400
2013-07-24	59.710	60.130	59.050	59.880	40.867	9,589,400
2013-07-23	59.990	60.150	59.050	59.120	40.348	10,997,200
2013-07-22	59.710	60.460	58.610	59.710	40.751	12,171,600
2013-07-19	58.580	60.510	57.490	60.100	41.017	14,574,100
2013-07-18	57.850	58.440	57.560	58.220	39.734	8,821,500
2013-07-17	57.370	57.770	57.110	57.750	39.413	9,123,400
2013-07-16	57.550	57.770	56.780	57.140	38.997	8,831,400
2013-07-15	57.200	57.720	56.820	57.660	39.351	7,637,500
2013-07-12	56.000	57.860	55.760	57.340	39.133	13,267,800
2013-07-11	56.030	56.250	55.390	55.850	38.116	11,373,200
2013-07-10	54.390	55.500	54.190	55.330	37.761	8,768,300
2013-07-09	54.020	54.800	53.350	54.380	37.113	8,202,100
2013-07-08	53.600	53.960	53.210	53.320	36.390	10,022,700
2013-07-05	52.400	53.490	52.270	53.320	36.390	6,126,900
2013-07-03	52.010	52.340	51.630	51.980	35.475	2,786,800
2013-07-02	51.700	52.670	51.420	52.230	35.646	8,566,000
2013-07-01	51.970	52.800	51.530	51.650	35.250	9,472,900
2013-06-28	50.950	51.610	50.620	51.270	34.990	9,086,200
2013-06-27	51.700	51.950	50.700	51.010	34.813	8,249,000
2013-06-26	50.420	51.630	50.300	51.310	35.018	9,904,400
2013-06-25	49.410	50.880	49.310	49.780	33.974	12,879,000
2013-06-24	48.200	49.710	46.700	48.930	33.393	11,453,100
2013-06-21	49.630	49.930	48.080	48.830	33.325	20,298,000
2013-06-20	50.190	50.450	49.020	49.350	33.680	11,510,700
2013-06-19	51.820	52.050	50.570	50.600	34.533	6,406,800
2013-06-18	50.870	52.050	50.870	51.940	35.448	6,873,600
2013-06-17	52.770	53.260	50.820	51.030	34.827	10,079,200

← NewerPage 56 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.