Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	44.810	44.820	44.290	44.520	30.384	7,041,300
2013-03-19	44.810	45.000	43.780	44.380	30.288	9,059,300
2013-03-18	44.740	45.010	44.100	44.800	30.575	9,084,200
2013-03-15	45.810	46.000	44.960	45.170	30.827	14,207,400
2013-03-14	45.900	46.140	45.680	45.880	31.312	8,979,700
2013-03-13	46.150	46.150	45.610	45.870	31.305	6,112,100
2013-03-12	45.970	46.370	45.530	46.180	31.517	9,915,900
2013-03-11	45.490	45.950	45.180	45.940	31.353	7,298,000
2013-03-08	45.240	45.550	44.510	45.430	31.005	6,885,100
2013-03-07	45.100	45.200	44.510	44.950	30.677	9,176,500
2013-03-06	45.230	45.450	44.640	45.400	30.984	8,542,200
2013-03-05	44.350	45.580	44.350	45.020	30.725	15,086,800
2013-03-04	43.530	43.880	43.180	43.870	29.940	8,814,000
2013-03-01	42.630	43.500	42.380	43.450	29.654	11,294,500
2013-02-28	43.030	43.180	42.710	42.720	29.155	10,104,200
2013-02-27	42.390	43.290	42.080	42.890	29.271	7,986,000
2013-02-26	42.140	42.420	41.690	42.250	28.835	7,196,000
2013-02-25	42.770	43.350	42.060	42.090	28.725	9,560,900
2013-02-22	41.660	42.490	41.600	42.450	28.971	6,138,700
2013-02-21	41.820	41.850	41.180	41.540	28.350	9,769,500
2013-02-20	42.510	42.840	41.880	41.880	28.582	9,391,800
2013-02-19	42.250	43.040	42.060	42.280	28.855	11,548,300
2013-02-15	41.450	41.710	41.300	41.600	28.391	8,020,500
2013-02-14	41.180	41.750	41.110	41.600	28.391	8,687,400
2013-02-13	40.960	41.510	40.830	41.400	28.254	7,962,700
2013-02-12	40.460	40.950	40.300	40.830	27.865	9,791,000
2013-02-11	40.900	41.010	40.160	40.400	27.572	11,061,800
2013-02-08	40.320	41.270	40.150	40.900	27.913	8,968,800
2013-02-07	39.780	40.460	39.480	40.360	27.545	11,699,400
2013-02-06	40.610	40.620	39.550	39.910	27.238	11,644,000
2013-02-05	40.150	41.340	40.150	40.540	27.668	11,527,200
2013-02-04	40.710	40.900	39.510	39.590	27.019	12,765,200
2013-02-01	40.170	41.140	39.940	40.560	27.681	13,030,400
2013-01-31	39.750	39.820	39.240	39.450	26.924	7,956,200
2013-01-30	39.970	40.390	39.650	39.850	27.197	7,279,700
2013-01-29	39.340	40.020	39.290	39.900	27.231	8,439,600
2013-01-28	40.060	40.190	39.210	39.440	26.917	5,978,900
2013-01-25	78.400	79.370	78.370	79.360	27.081	18,244,800
2013-01-24	77.300	78.750	77.090	78.400	26.753	11,185,800
2013-01-23	77.870	78.180	76.540	76.840	26.221	8,987,600
2013-01-22	78.580	78.680	77.490	77.910	26.586	8,020,800
2013-01-18	77.550	78.320	77.400	78.280	26.712	9,848,400
2013-01-17	77.390	78.100	76.610	77.530	26.456	8,848,400
2013-01-16	77.300	77.450	76.590	77.170	26.333	10,416,000
2013-01-15	77.410	78.350	77.080	77.360	26.398	9,326,800
2013-01-14	78.440	78.500	77.490	77.770	26.538	9,162,200
2013-01-11	78.090	78.470	77.360	78.080	26.644	8,262,400
2013-01-10	78.090	78.590	76.960	77.940	26.596	8,277,000
2013-01-09	77.460	77.880	76.920	77.870	26.572	8,257,400
2013-01-08	76.820	78.410	76.810	77.400	26.412	13,371,400
2013-01-07	76.890	77.080	76.200	76.880	26.234	7,948,400
2013-01-04	75.200	76.050	74.850	75.720	25.839	7,126,200
2013-01-03	75.110	75.850	74.740	74.950	25.576	5,965,400
2013-01-02	74.310	75.060	73.870	75.060	25.613	7,941,800
2012-12-31	72.250	73.720	71.710	73.450	25.064	8,548,000
2012-12-28	72.070	72.970	71.780	72.380	24.699	6,763,800
2012-12-27	72.480	73.350	71.360	72.600	24.774	8,359,200
2012-12-26	72.750	73.040	72.000	72.480	24.733	3,927,200
2012-12-24	72.540	72.980	72.440	72.660	24.794	2,914,400
2012-12-21	72.870	73.840	72.130	72.780	24.835	15,813,200

← NewerPage 58 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.