Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	48.540	48.860	47.470	48.100	16.414	17,569,600
2012-04-02	48.710	48.810	47.830	48.780	16.646	14,014,200
2012-03-30	48.000	48.980	47.930	48.860	16.673	14,474,600
2012-03-29	47.200	47.970	47.080	47.770	16.301	11,387,200
2012-03-28	47.450	47.760	46.930	47.380	16.168	10,210,400
2012-03-27	47.420	47.710	47.120	47.390	16.171	9,534,800
2012-03-26	47.000	47.260	46.680	47.220	16.113	11,661,800
2012-03-23	46.840	47.000	46.070	46.850	15.987	10,342,600
2012-03-22	45.960	46.720	45.750	46.630	15.912	9,333,000
2012-03-21	47.040	47.040	46.180	46.300	15.799	8,691,600
2012-03-20	47.020	47.060	46.640	46.920	16.011	11,708,800
2012-03-19	46.550	47.230	46.330	47.070	16.062	7,009,200
2012-03-16	46.980	47.370	46.580	46.730	15.946	17,104,600
2012-03-15	46.930	47.200	46.640	47.160	16.093	12,254,600
2012-03-14	46.810	46.910	46.400	46.660	15.922	10,575,400
2012-03-13	46.340	46.830	45.630	46.810	15.973	14,249,800
2012-03-12	46.320	46.550	45.990	46.160	15.752	8,289,400
2012-03-09	46.590	46.610	45.920	46.090	15.728	11,584,000
2012-03-08	45.780	46.970	45.690	46.530	15.878	13,422,000
2012-03-07	45.870	45.920	44.800	45.480	15.520	15,951,600
2012-03-06	45.580	46.170	45.380	45.880	15.656	18,648,000
2012-03-05	46.960	47.140	45.950	46.230	15.775	13,825,600
2012-03-02	46.740	47.280	46.280	46.990	16.035	15,709,000
2012-03-01	45.900	46.660	45.760	46.610	15.905	16,514,800
2012-02-29	45.890	46.220	45.400	45.540	15.540	18,379,000
2012-02-28	45.300	46.410	45.130	46.000	15.697	17,867,800
2012-02-27	45.000	45.310	44.770	45.190	15.421	15,203,600
2012-02-24	45.400	45.500	44.660	45.260	15.444	13,753,400
2012-02-23	44.910	45.320	44.370	45.150	15.407	22,631,200
2012-02-22	44.210	45.020	43.810	44.530	15.195	36,038,400
2012-02-21	46.550	46.750	44.590	44.690	15.250	38,854,000
2012-02-17	46.000	47.880	45.600	47.000	16.038	124,983,800
2012-02-16	54.970	55.250	54.510	54.810	18.703	17,269,800
2012-02-15	54.900	54.910	54.070	54.820	18.707	12,190,800
2012-02-14	54.270	54.900	54.160	54.560	18.618	14,643,000
2012-02-13	53.780	54.970	53.720	54.900	18.734	14,034,800
2012-02-10	53.590	53.960	53.420	53.750	18.342	14,493,000
2012-02-09	54.390	54.390	53.540	53.730	18.335	15,745,800
2012-02-08	54.560	54.900	53.830	54.270	18.519	23,592,000
2012-02-07	55.200	55.880	54.660	55.080	18.795	27,495,600
2012-02-06	54.300	56.500	54.240	56.030	19.120	37,824,600
2012-02-03	53.410	54.900	53.000	54.700	18.666	75,343,200
2012-02-02	49.120	49.630	48.370	49.310	16.826	17,363,600
2012-02-01	49.050	49.400	48.870	49.150	16.772	19,617,600
2012-01-31	48.450	48.880	48.370	48.860	16.673	13,315,800
2012-01-30	48.480	48.890	48.000	48.650	16.601	14,153,400
2012-01-27	48.580	48.990	48.330	48.720	16.625	16,363,800
2012-01-26	48.570	48.780	47.850	48.590	16.581	18,193,200
2012-01-25	47.430	48.480	47.430	48.290	16.478	15,804,800
2012-01-24	47.320	47.860	47.070	47.670	16.267	15,147,400
2012-01-23	47.140	47.440	47.020	47.370	16.164	15,997,800
2012-01-20	47.140	47.460	46.830	47.440	16.188	14,076,000
2012-01-19	47.280	47.480	46.790	47.210	16.110	24,058,000
2012-01-18	46.320	47.550	46.100	47.510	16.212	26,292,400
2012-01-17	45.000	46.500	44.870	46.260	15.786	24,215,200
2012-01-13	44.570	44.990	44.000	44.890	15.318	18,483,000
2012-01-12	44.380	44.970	43.970	44.900	15.322	15,342,400
2012-01-11	44.060	44.600	43.780	44.400	15.151	15,471,000
2012-01-10	43.100	45.040	42.940	44.250	15.100	30,110,000
2012-01-09	42.490	42.990	42.350	42.730	14.581	16,801,200

← NewerPage 62 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.