Gilead Sciences, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	47.690	48.100	46.560	48.090	16.410	15,586,800
2008-03-17	47.440	48.490	46.690	46.760	15.956	16,471,600
2008-03-14	48.170	48.950	46.500	47.550	16.226	20,032,200
2008-03-13	48.320	49.070	47.410	48.490	16.547	21,978,600
2008-03-12	47.830	48.770	47.500	48.010	16.383	16,333,200
2008-03-11	46.770	47.280	46.000	47.260	16.127	18,323,000
2008-03-10	48.560	48.560	45.890	46.130	15.741	30,167,200
2008-03-07	47.440	48.700	47.360	48.700	16.618	20,806,200
2008-03-06	49.180	49.180	47.780	47.810	16.315	18,195,800
2008-03-05	49.690	49.910	48.700	48.960	16.707	18,917,800
2008-03-04	48.120	49.820	47.750	49.320	16.830	27,164,000
2008-03-03	47.800	49.000	46.850	48.570	16.574	25,103,400
2008-02-29	45.660	48.250	45.500	47.320	16.147	39,990,400
2008-02-28	43.160	46.100	43.100	45.460	15.513	28,296,000
2008-02-27	44.100	44.180	43.540	43.790	14.943	13,620,800
2008-02-26	43.500	44.740	43.400	44.060	15.035	15,107,200
2008-02-25	43.440	44.000	43.090	43.620	14.885	19,180,000
2008-02-22	43.400	43.520	42.370	42.920	14.646	22,390,000
2008-02-21	45.270	45.600	43.670	43.930	14.991	21,500,800
2008-02-20	44.780	45.670	44.640	45.600	15.560	15,031,400
2008-02-19	45.250	45.890	45.000	45.180	15.417	13,921,000
2008-02-15	44.470	44.780	44.020	44.620	15.226	17,852,400
2008-02-14	45.460	45.460	44.670	44.740	15.267	12,599,400
2008-02-13	45.600	46.000	44.930	45.450	15.509	15,214,400
2008-02-12	44.530	45.630	44.530	45.090	15.386	15,674,000
2008-02-11	44.100	44.810	43.920	44.600	15.219	17,082,400
2008-02-08	44.140	44.660	43.690	44.530	15.195	14,100,400
2008-02-07	44.700	45.190	43.830	44.430	15.161	19,635,200
2008-02-06	44.790	45.960	44.610	44.870	15.311	18,992,200
2008-02-05	45.400	46.080	44.480	44.570	15.209	22,260,600
2008-02-04	45.910	46.500	45.760	46.290	15.796	11,456,000
2008-02-01	45.960	46.740	45.010	45.930	15.673	18,107,400
2008-01-31	44.880	45.900	44.450	45.690	15.591	27,618,600
2008-01-30	43.040	45.190	42.870	44.000	15.014	31,165,400
2008-01-29	43.370	43.520	42.660	43.150	14.724	27,035,400
2008-01-28	42.700	43.570	42.470	43.000	14.673	23,082,000
2008-01-25	46.000	46.400	42.820	43.070	14.697	35,228,400
2008-01-24	45.920	47.200	45.350	45.600	15.560	27,393,400
2008-01-23	43.470	45.000	42.160	44.810	15.291	35,946,800
2008-01-22	42.590	45.000	42.430	44.400	15.151	29,237,000
2008-01-18	46.760	48.140	45.130	46.170	15.755	27,386,400
2008-01-17	48.230	48.480	46.540	47.230	16.117	21,521,800
2008-01-16	47.380	48.720	47.360	47.620	16.250	21,975,400
2008-01-15	47.190	47.870	46.920	47.220	16.113	16,480,000
2008-01-14	48.380	49.050	47.370	48.160	16.434	16,052,600
2008-01-11	48.320	49.000	48.140	48.680	16.611	17,491,800
2008-01-10	48.260	48.920	47.510	48.220	16.454	19,160,000
2008-01-09	47.000	48.560	46.810	48.500	16.550	17,632,800
2008-01-08	48.080	48.450	46.830	46.850	15.987	19,202,200
2008-01-07	46.650	47.800	46.300	47.710	16.280	18,028,600
2008-01-04	46.940	47.350	45.850	45.900	15.663	15,413,200
2008-01-03	45.510	47.000	45.340	46.890	16.001	11,630,000
2008-01-02	45.960	46.660	45.050	45.340	15.472	13,117,800

← NewerPage 79 of 79 · 4,733 trading days

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.