Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	74.960	75.050	73.490	73.660	25.136	9,788,800
2012-12-19	76.090	76.090	74.650	74.750	25.508	7,224,400
2012-12-18	75.770	76.620	75.160	75.850	25.883	8,140,600
2012-12-17	74.490	75.470	73.490	75.460	25.750	10,991,000
2012-12-14	74.700	74.700	73.460	74.240	25.333	9,999,400
2012-12-13	75.980	76.430	74.480	74.770	25.514	11,188,000
2012-12-12	76.370	77.120	76.070	76.230	26.013	11,670,200
2012-12-11	74.720	76.760	74.530	76.340	26.050	18,427,200
2012-12-10	74.250	74.710	73.980	74.250	25.337	8,242,000
2012-12-07	73.700	74.180	73.320	73.920	25.224	7,619,400
2012-12-06	74.830	74.900	73.670	73.810	25.187	12,606,000
2012-12-05	75.110	75.130	73.750	74.540	25.436	9,700,400
2012-12-04	75.260	75.850	74.110	74.160	25.306	10,630,800
2012-12-03	74.970	75.720	74.450	74.610	25.460	9,308,600
2012-11-30	75.380	75.570	74.610	75.000	25.593	8,630,200
2012-11-29	75.250	75.770	74.550	75.300	25.695	7,691,600
2012-11-28	74.550	74.950	73.020	74.880	25.552	10,486,400
2012-11-27	74.610	75.830	74.110	74.650	25.473	11,027,400
2012-11-26	75.640	75.850	74.680	75.470	25.753	10,464,400
2012-11-23	75.620	76.280	75.600	76.120	25.975	4,055,600
2012-11-21	75.740	75.990	74.780	75.550	25.780	8,267,400
2012-11-20	74.880	76.110	74.630	75.810	25.869	15,283,400
2012-11-19	74.720	75.240	73.760	74.820	25.531	18,330,000
2012-11-16	73.030	74.920	72.820	74.400	25.388	26,510,400
2012-11-15	72.050	73.070	71.110	72.890	24.873	16,891,800
2012-11-14	72.570	73.920	72.000	72.290	24.668	23,384,000
2012-11-13	74.270	75.480	72.550	72.690	24.805	37,446,600
2012-11-12	72.310	74.340	71.580	73.930	25.228	61,555,000
2012-11-09	64.610	66.350	64.520	65.010	22.184	18,081,600
2012-11-08	65.180	65.480	64.140	64.850	22.129	18,285,600
2012-11-07	66.970	67.220	65.330	65.450	22.334	13,579,200
2012-11-06	67.170	67.960	66.600	67.470	23.023	6,264,800
2012-11-05	66.780	67.290	65.740	67.040	22.877	7,289,400
2012-11-02	67.700	67.700	66.460	67.010	22.866	11,575,600
2012-11-01	67.700	68.350	67.070	67.500	23.034	8,702,600
2012-10-31	67.680	68.740	66.670	67.180	22.924	10,130,400
2012-10-26	67.220	68.330	66.500	67.070	22.887	11,624,200
2012-10-25	68.500	69.230	67.330	67.380	22.993	11,959,600
2012-10-24	68.690	69.600	67.560	68.340	23.320	24,662,000
2012-10-23	65.870	66.480	64.400	64.910	22.150	16,187,000
2012-10-22	66.590	66.890	65.780	66.380	22.651	9,963,000
2012-10-19	68.280	68.630	66.360	66.590	22.723	13,346,200
2012-10-18	68.820	69.130	68.210	68.290	23.303	14,188,800
2012-10-17	68.400	69.780	68.150	69.560	23.736	10,334,000
2012-10-16	67.630	68.500	67.450	68.380	23.334	12,432,000
2012-10-15	68.340	69.190	66.380	67.320	22.972	27,701,200
2012-10-12	68.410	68.700	67.730	67.940	23.184	6,930,000
2012-10-11	67.840	68.780	67.760	67.870	23.160	10,018,000
2012-10-10	68.950	69.240	67.500	67.630	23.078	18,745,000
2012-10-09	69.520	69.720	68.740	68.780	23.470	11,406,000
2012-10-08	69.700	70.310	69.600	69.810	23.822	9,106,000
2012-10-05	69.920	70.290	69.250	69.430	23.692	14,542,800
2012-10-04	70.000	70.340	69.110	69.670	23.774	20,828,600
2012-10-03	69.610	70.390	69.370	70.000	23.887	24,339,800
2012-10-02	67.770	69.490	67.700	69.180	23.607	27,254,000
2012-10-01	67.490	68.280	66.860	67.440	23.013	15,170,200
2012-09-28	66.470	66.610	65.590	66.330	22.634	12,538,000
2012-09-27	66.120	67.090	65.860	66.640	22.740	16,017,800
2012-09-26	67.040	67.870	65.780	66.060	22.542	16,877,000
2012-09-25	67.200	68.080	67.180	67.290	22.962	15,775,400

← NewerPage 59 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.