Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	66.700	67.490	66.580	67.160	22.918	10,118,600
2012-09-21	67.350	67.990	67.240	67.760	23.122	17,886,200
2012-09-20	66.830	67.400	66.060	67.320	22.972	17,487,600
2012-09-19	67.200	67.290	66.650	67.210	22.935	25,121,800
2012-09-18	65.270	67.550	65.120	66.770	22.784	37,150,800
2012-09-17	61.920	66.270	61.910	65.800	22.453	42,983,200
2012-09-14	60.170	62.660	60.000	62.020	21.164	29,969,600
2012-09-13	59.690	60.570	59.520	60.240	20.556	11,020,200
2012-09-12	59.540	59.900	59.450	59.750	20.389	11,742,200
2012-09-11	59.500	59.900	59.170	59.310	20.239	7,886,800
2012-09-10	59.220	59.900	59.030	59.660	20.358	11,183,800
2012-09-07	59.600	59.690	58.730	59.260	20.222	8,119,600
2012-09-06	58.810	59.530	58.760	59.490	20.300	13,525,600
2012-09-05	57.880	59.100	57.700	58.440	19.942	16,491,600
2012-09-04	57.510	58.260	57.020	58.010	19.795	9,283,000
2012-08-31	57.680	58.090	57.280	57.690	19.686	6,114,600
2012-08-30	57.670	57.910	57.230	57.510	19.625	7,308,600
2012-08-29	57.650	58.010	57.360	57.760	19.710	8,791,400
2012-08-28	57.570	58.250	57.530	57.630	19.666	10,713,400
2012-08-27	57.370	57.480	56.340	57.190	19.515	6,233,600
2012-08-24	56.280	57.600	56.140	57.290	19.550	12,176,600
2012-08-23	56.520	56.720	56.030	56.050	19.126	7,086,600
2012-08-22	56.600	57.100	56.460	56.480	19.273	7,431,400
2012-08-21	56.500	56.960	56.290	56.820	19.389	8,147,200
2012-08-20	56.820	56.870	55.860	56.490	19.277	7,036,800
2012-08-17	56.930	57.250	56.160	56.750	19.365	13,487,200
2012-08-16	56.930	58.000	56.310	56.690	19.345	19,966,000
2012-08-15	57.660	58.110	57.300	57.970	19.782	8,732,200
2012-08-14	56.980	57.820	56.770	57.570	19.645	11,102,400
2012-08-13	56.420	56.670	56.310	56.630	19.324	6,270,600
2012-08-10	56.870	56.930	56.470	56.770	19.372	6,476,400
2012-08-09	56.580	57.280	56.510	56.900	19.416	7,932,200
2012-08-08	56.980	57.270	56.500	56.820	19.389	8,649,200
2012-08-07	57.370	57.750	56.900	57.550	19.638	8,351,200
2012-08-06	56.950	57.730	56.740	57.640	19.669	11,487,000
2012-08-03	57.880	58.520	56.780	56.870	19.406	17,163,400
2012-08-02	57.900	58.840	56.030	57.290	19.550	58,864,400
2012-08-01	54.450	54.600	53.500	53.630	18.301	13,132,600
2012-07-31	54.860	55.680	54.320	54.330	18.539	13,024,600
2012-07-30	55.500	56.040	55.430	55.610	18.976	14,145,800
2012-07-27	53.960	55.590	53.620	55.500	18.939	28,110,600
2012-07-26	51.940	52.160	51.040	51.680	17.635	10,841,200
2012-07-25	51.210	51.440	50.790	51.190	17.468	6,873,800
2012-07-24	51.950	51.980	50.940	51.100	17.437	13,031,000
2012-07-23	52.390	52.390	51.670	51.890	17.707	8,093,000
2012-07-20	53.680	54.000	53.030	53.080	18.113	12,412,400
2012-07-19	53.150	54.020	52.850	53.760	18.345	10,491,600
2012-07-18	52.860	53.300	52.490	53.150	18.137	8,496,600
2012-07-17	52.490	52.980	52.000	52.830	18.028	11,474,600
2012-07-16	51.190	51.940	50.890	51.940	17.724	7,247,600
2012-07-13	50.550	51.260	50.510	51.170	17.461	7,181,600
2012-07-12	50.150	50.880	49.600	50.660	17.287	9,989,600
2012-07-11	50.400	50.850	50.050	50.670	17.291	18,216,400
2012-07-10	51.910	52.110	51.420	51.600	17.608	9,118,400
2012-07-09	51.110	51.520	50.860	51.500	17.574	6,679,800
2012-07-06	51.470	51.730	50.760	50.960	17.389	6,565,800
2012-07-05	52.030	52.150	51.340	51.460	17.560	6,372,600
2012-07-03	51.530	52.100	51.360	52.080	17.772	3,587,200
2012-07-02	51.190	51.670	50.990	51.630	17.618	7,177,800
2012-06-29	51.140	51.360	50.430	51.280	17.499	10,835,600

← NewerPage 60 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.