Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	51.890	52.790	51.850	52.230	35.646	6,216,700
2013-06-13	51.250	52.100	50.680	51.950	35.455	9,292,700
2013-06-12	52.830	53.060	51.140	51.170	34.922	9,707,600
2013-06-11	51.900	52.980	51.390	52.440	35.789	7,277,900
2013-06-10	53.550	53.560	52.110	52.440	35.789	8,744,200
2013-06-07	51.880	53.410	51.810	52.890	36.096	12,883,500
2013-06-06	50.380	51.680	49.660	51.350	35.045	14,267,400
2013-06-05	51.600	52.660	49.260	50.120	34.206	18,605,900
2013-06-04	53.130	53.690	51.920	52.320	35.707	11,367,200
2013-06-03	54.560	54.640	51.350	53.120	36.253	15,319,800
2013-05-31	56.210	56.210	54.480	54.480	37.181	11,526,200
2013-05-30	55.750	56.820	55.450	55.800	38.082	9,719,000
2013-05-29	55.940	56.190	54.850	55.630	37.966	9,677,700
2013-05-28	56.680	56.820	55.610	56.180	38.341	8,669,400
2013-05-24	55.300	56.350	54.900	55.810	38.089	8,745,700
2013-05-23	54.890	56.060	54.160	55.480	37.864	10,768,700
2013-05-22	57.000	58.060	55.620	55.930	38.171	12,765,800
2013-05-21	56.140	56.850	55.760	56.470	38.539	10,085,900
2013-05-20	56.090	56.780	55.210	55.740	38.041	9,493,700
2013-05-17	55.480	56.430	54.650	56.300	38.423	13,909,500
2013-05-16	56.600	56.640	54.200	54.960	37.509	15,554,100
2013-05-15	56.340	57.100	55.090	56.360	38.464	16,779,100
2013-05-14	54.490	56.270	54.400	56.250	38.389	16,929,400
2013-05-13	53.120	55.090	52.930	54.470	37.174	14,485,400
2013-05-10	52.770	53.150	52.190	52.880	36.089	12,752,600
2013-05-09	52.580	53.220	52.250	52.790	36.028	9,815,900
2013-05-08	53.130	53.410	51.990	52.380	35.748	12,612,500
2013-05-07	54.370	54.600	52.820	53.130	36.260	14,096,100
2013-05-06	55.180	55.700	54.120	54.430	37.147	13,330,700
2013-05-03	54.550	56.350	54.520	55.150	37.638	17,089,300
2013-05-02	52.750	53.210	51.950	52.180	35.612	16,602,700
2013-05-01	50.450	50.650	49.860	50.140	34.219	9,679,100
2013-04-30	50.750	50.890	49.430	50.640	34.561	13,550,600
2013-04-29	51.360	51.630	50.770	51.090	34.868	10,806,000
2013-04-26	51.490	52.250	51.290	51.380	35.066	9,678,600
2013-04-25	51.300	51.840	50.910	51.430	35.100	10,862,700
2013-04-24	53.180	53.520	50.430	50.570	34.513	18,388,700
2013-04-23	54.400	55.160	52.580	53.330	36.396	13,828,200
2013-04-22	54.120	54.240	53.290	54.050	36.888	15,188,600
2013-04-19	50.660	53.980	50.660	53.170	36.287	20,436,500
2013-04-18	51.880	52.060	50.530	50.860	34.711	9,391,500
2013-04-17	51.700	52.200	50.730	51.940	35.448	12,453,000
2013-04-16	51.270	52.050	51.060	52.010	35.496	13,561,900
2013-04-15	52.250	52.360	50.620	50.680	34.588	13,210,200
2013-04-12	51.660	52.430	51.390	51.930	35.441	10,697,000
2013-04-11	50.200	51.970	50.180	51.650	35.250	15,567,100
2013-04-10	48.520	49.850	48.500	49.730	33.939	10,084,900
2013-04-09	48.090	48.810	47.990	48.300	32.964	13,126,300
2013-04-08	47.250	47.610	46.850	47.200	32.213	9,538,000
2013-04-05	46.900	47.450	46.530	47.370	32.329	10,958,000
2013-04-04	47.910	48.350	47.560	47.740	32.581	10,050,300
2013-04-03	48.250	48.370	47.310	47.630	32.506	9,168,000
2013-04-02	48.330	48.380	47.970	48.200	32.895	15,536,500
2013-04-01	49.010	49.170	47.910	47.980	32.745	14,403,100
2013-03-28	47.860	49.480	47.850	48.940	33.400	18,502,100
2013-03-27	46.200	47.830	45.920	47.720	32.568	18,418,400
2013-03-26	45.150	45.890	45.110	45.760	31.230	7,122,900
2013-03-25	46.010	46.130	44.760	44.980	30.698	12,174,000
2013-03-22	45.130	45.560	44.840	45.510	31.059	8,290,600
2013-03-21	44.450	44.740	44.260	44.540	30.397	12,615,200

← NewerPage 57 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.