Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	48.250	48.340	46.240	47.070	16.062	27,599,600
2008-09-05	49.480	49.510	47.840	47.850	16.328	25,601,200
2008-09-04	50.900	51.260	49.980	49.980	17.055	16,922,600
2008-09-03	50.570	51.510	50.210	51.380	17.533	17,941,600
2008-09-02	51.500	52.460	49.850	50.280	17.157	28,640,800
2008-08-29	53.220	53.560	52.340	52.680	17.976	10,461,800
2008-08-28	52.810	53.380	52.560	53.210	18.157	11,644,800
2008-08-27	53.930	54.200	53.300	53.750	18.342	9,546,800
2008-08-26	53.050	54.370	53.050	53.890	18.389	12,522,400
2008-08-25	54.210	54.210	52.770	53.210	18.157	11,940,200
2008-08-22	54.420	54.930	53.830	54.310	18.533	9,865,200
2008-08-21	54.150	54.440	53.290	54.150	18.478	12,951,200
2008-08-20	55.070	55.550	54.130	54.620	18.638	11,937,800
2008-08-19	55.080	55.840	54.250	54.550	18.615	14,276,200
2008-08-18	56.450	56.790	55.020	55.790	19.038	12,370,200
2008-08-15	56.770	56.910	55.670	56.260	19.198	10,969,600
2008-08-14	56.560	56.830	56.000	56.690	19.345	12,627,400
2008-08-13	56.970	57.630	56.010	56.810	19.386	11,901,800
2008-08-12	56.390	57.300	56.350	57.100	19.485	12,216,000
2008-08-11	56.600	56.860	56.040	56.430	19.256	12,877,800
2008-08-08	55.690	57.050	55.470	56.770	19.372	14,817,200
2008-08-07	56.420	57.000	55.040	55.040	18.782	21,395,000
2008-08-06	54.770	56.750	54.600	56.030	19.120	17,819,800
2008-08-05	54.170	55.480	54.050	55.320	18.877	22,677,200
2008-08-04	54.140	54.250	53.250	53.840	18.372	12,352,200
2008-08-01	54.540	54.970	52.970	53.690	18.321	12,077,800
2008-07-31	53.850	55.230	53.240	53.980	18.420	16,704,800
2008-07-30	53.930	54.590	53.000	53.910	18.396	16,192,600
2008-07-29	53.190	54.050	53.170	53.980	18.420	15,220,000
2008-07-28	54.510	54.690	52.490	52.670	17.973	18,443,600
2008-07-25	53.140	54.740	52.630	54.510	18.601	18,770,000
2008-07-24	52.150	53.160	51.910	52.680	17.976	16,253,000
2008-07-23	51.430	53.450	51.260	52.700	17.983	25,854,600
2008-07-22	49.430	51.270	49.190	51.100	17.437	26,136,400
2008-07-21	50.150	50.880	49.580	49.640	16.939	35,619,400
2008-07-18	51.400	51.610	49.200	49.530	16.902	71,193,000
2008-07-17	55.690	55.920	54.520	55.400	18.905	22,244,000
2008-07-16	55.280	55.880	54.660	54.810	18.703	20,439,400
2008-07-15	53.150	55.890	53.080	55.000	18.768	20,789,800
2008-07-14	53.990	54.500	53.360	53.550	18.273	12,577,600
2008-07-11	54.190	55.000	53.050	53.700	18.324	19,446,400
2008-07-10	53.820	55.470	53.820	54.590	18.628	20,841,000
2008-07-09	53.530	55.160	53.200	53.820	18.365	21,255,600
2008-07-08	51.290	53.560	51.290	53.530	18.266	23,419,400
2008-07-07	51.350	52.360	51.020	51.670	17.632	19,215,400
2008-07-03	51.270	52.200	51.040	51.090	17.434	8,688,600
2008-07-02	52.850	52.850	50.960	51.290	17.502	22,640,600
2008-07-01	52.800	52.840	51.200	52.170	17.802	27,212,400
2008-06-30	52.850	53.560	52.400	52.950	18.069	14,754,200
2008-06-27	53.150	53.530	52.820	52.860	18.038	16,102,800
2008-06-26	54.000	54.280	52.940	52.940	18.065	14,550,400
2008-06-25	54.380	55.130	53.870	54.480	18.591	12,893,800
2008-06-24	54.380	54.980	53.960	54.510	18.601	11,253,200
2008-06-23	54.880	55.250	54.260	54.760	18.686	10,814,400
2008-06-20	55.420	55.420	53.960	54.720	18.673	20,303,800
2008-06-19	53.170	55.480	53.170	55.470	18.928	17,114,600
2008-06-18	53.140	54.310	52.920	53.450	18.239	11,462,600
2008-06-17	54.470	54.480	53.300	53.550	18.273	10,111,400
2008-06-16	53.470	54.710	52.970	54.330	18.539	13,716,400
2008-06-13	53.200	54.330	52.950	54.140	18.475	14,212,800

← NewerPage 77 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.