Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	40.890	41.080	40.320	40.810	13.926	10,437,600
2011-07-15	41.270	41.360	40.710	41.000	13.991	12,105,400
2011-07-14	41.730	41.990	41.210	41.270	14.083	9,524,000
2011-07-13	41.730	42.160	41.500	41.610	14.199	9,862,400
2011-07-12	41.010	41.860	41.000	41.550	14.178	14,635,800
2011-07-11	42.080	42.150	41.130	41.270	14.083	13,550,600
2011-07-08	42.440	42.750	42.190	42.440	14.482	9,525,000
2011-07-07	42.470	42.700	42.340	42.690	14.567	10,788,400
2011-07-06	41.730	42.250	41.650	42.250	14.417	12,234,200
2011-07-05	41.880	41.990	41.430	41.570	14.185	8,889,400
2011-07-01	41.440	41.970	41.380	41.950	14.315	12,459,600
2011-06-30	41.570	41.720	41.320	41.410	14.131	11,183,400
2011-06-29	41.500	41.680	41.250	41.390	14.124	13,510,600
2011-06-28	40.190	41.120	40.030	40.950	13.974	11,762,000
2011-06-27	39.730	40.290	39.450	40.180	13.711	8,347,400
2011-06-24	40.100	40.100	39.580	39.710	13.551	12,799,600
2011-06-23	39.660	40.210	39.330	40.130	13.694	12,026,000
2011-06-22	39.900	40.450	39.650	40.050	13.667	10,646,800
2011-06-21	39.970	40.060	39.550	39.900	13.615	13,684,600
2011-06-20	39.450	40.150	39.450	40.100	13.684	10,405,600
2011-06-17	39.900	39.910	39.330	39.540	13.493	15,756,200
2011-06-16	39.770	39.840	39.430	39.650	13.530	18,837,600
2011-06-15	39.600	40.170	39.490	39.650	13.530	15,163,000
2011-06-14	40.230	40.250	39.720	39.780	13.574	15,579,000
2011-06-13	39.300	40.220	39.250	39.960	13.636	17,699,400
2011-06-10	41.100	41.100	40.210	40.230	13.728	11,997,800
2011-06-09	41.240	41.690	41.050	41.160	14.045	12,480,200
2011-06-08	41.040	41.330	40.760	41.150	14.042	10,002,600
2011-06-07	41.020	41.250	40.710	41.030	14.001	9,846,000
2011-06-06	40.900	41.100	40.700	40.910	13.960	10,354,600
2011-06-03	40.960	41.410	40.780	41.050	14.008	13,982,200
2011-06-02	41.120	41.490	41.080	41.420	14.134	11,075,200
2011-06-01	41.570	41.840	41.270	41.280	14.086	15,302,800
2011-05-31	41.230	41.770	41.210	41.740	14.243	13,747,200
2011-05-27	40.960	41.320	40.860	41.190	14.056	9,929,200
2011-05-26	40.400	41.000	40.230	40.900	13.957	13,971,600
2011-05-25	40.410	40.550	40.220	40.480	13.813	11,666,000
2011-05-24	40.510	40.790	40.120	40.420	13.793	12,685,000
2011-05-23	40.500	40.570	40.210	40.430	13.796	13,000,000
2011-05-20	40.650	41.200	40.540	40.980	13.984	21,076,600
2011-05-19	40.480	40.590	39.990	40.190	13.714	14,056,000
2011-05-18	40.360	40.400	39.980	40.340	13.766	15,985,200
2011-05-17	40.560	40.560	40.080	40.470	13.810	16,102,200
2011-05-16	40.960	41.190	40.420	40.560	13.841	17,727,000
2011-05-13	41.380	41.920	41.030	41.200	14.059	23,727,200
2011-05-12	40.770	41.340	40.720	41.290	14.090	18,200,000
2011-05-11	41.150	41.180	40.310	40.770	13.912	23,016,800
2011-05-10	41.270	41.570	40.700	41.040	14.004	15,902,200
2011-05-09	40.880	41.530	40.840	41.240	14.073	16,262,200
2011-05-06	40.920	41.330	40.850	41.010	13.994	15,584,400
2011-05-05	41.250	41.370	40.560	40.620	13.861	17,000,000
2011-05-04	41.580	41.750	40.910	41.330	14.103	20,905,400
2011-05-03	40.820	41.730	40.300	41.660	14.216	23,400,000
2011-05-02	39.070	40.900	39.000	40.670	13.878	28,164,800
2011-04-29	39.330	39.370	38.840	38.840	13.254	26,627,800
2011-04-28	39.830	39.960	38.930	39.350	13.428	26,400,000
2011-04-27	39.630	40.020	39.400	39.890	13.612	23,431,000
2011-04-26	39.460	39.680	39.160	39.520	13.486	18,413,400
2011-04-25	39.230	39.390	38.790	39.200	13.377	23,387,000
2011-04-21	39.550	40.000	38.960	39.060	13.329	44,105,000

← NewerPage 65 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.