NASDAQ:GILD | Historical Stock Price | GILEAD SCIENCES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-01-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.84$3.42$13.89$56.38$228.821992-01-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.98$74.186,984,700——
2019-12-30$64.93$74.125,864,300——
2019-12-27$65.95$75.294,463,900——
2019-12-26$66.39$75.793,527,400——
2019-12-24$66.72$76.171,965,800——
2019-12-23$66.75$76.207,038,200——
2019-12-20$66.85$76.3123,440,000——
2019-12-19$65.29$74.539,495,300——
2019-12-18$65.68$74.9810,105,600——
2019-12-17$66.20$75.577,881,300——
2019-12-16$66.12$75.4811,647,500——
2019-12-13$65.77$75.088,198,900——
2019-12-12$67.63$77.215,732,200——
2019-12-11$67.78$76.665,589,800——
2019-12-10$67.08$75.874,272,900——
2019-12-09$66.93$75.705,983,700——
2019-12-06$67.08$75.874,140,400——
2019-12-05$65.93$74.565,847,800——
2019-12-04$66.75$75.495,093,400——
2019-12-03$66.07$74.725,333,300——
2019-12-02$66.12$74.787,642,100——
2019-11-29$67.24$76.052,658,800——
2019-11-27$67.12$75.914,980,300——
2019-11-26$67.28$76.096,923,500——
2019-11-25$67.22$76.027,492,900——
2019-11-22$65.26$73.814,589,300——
2019-11-21$65.73$74.345,392,000——
2019-11-20$64.88$73.387,633,900——
2019-11-19$65.00$73.516,135,100——
2019-11-18$64.29$72.716,163,600——
2019-11-15$65.07$73.596,908,600——
2019-11-14$63.81$72.177,548,200——
2019-11-13$63.33$71.624,482,600——
2019-11-12$64.32$72.744,243,200——
2019-11-11$64.64$73.113,696,400——
2019-11-08$65.38$73.944,953,100——
2019-11-07$63.96$72.347,746,000——
2019-11-06$65.41$73.986,010,500——
2019-11-05$65.39$73.956,599,100——
2019-11-04$65.21$73.757,008,700——
2019-11-01$64.66$73.134,956,800——
2019-10-31$63.71$72.056,438,100——
2019-10-30$63.15$71.426,289,200——
2019-10-29$63.45$71.765,534,200——
2019-10-28$63.73$72.087,854,900——
2019-10-25$63.32$71.6112,014,700——
2019-10-24$66.00$74.645,555,400——
2019-10-23$66.58$75.306,056,100——
2019-10-22$65.86$74.495,881,800——
2019-10-21$65.21$73.753,737,000——
2019-10-18$64.91$73.418,805,600——
2019-10-17$65.23$73.774,682,600——
2019-10-16$65.35$73.914,854,900——
2019-10-15$65.30$73.855,675,700——
2019-10-14$64.51$72.964,354,500——
2019-10-11$63.99$72.375,598,100——
2019-10-10$63.26$71.555,718,400——
2019-10-09$61.98$70.103,516,200——
2019-10-08$61.69$69.774,559,800——
2019-10-07$62.73$70.955,980,700——
2019-10-04$62.56$70.755,138,700——
2019-10-03$62.23$70.386,325,200——
2019-10-02$61.62$69.696,409,700——
2019-10-01$63.22$71.504,899,200——
2019-09-30$63.38$71.688,291,400——
2019-09-27$62.90$71.147,410,900——
2019-09-26$63.30$71.596,398,400——
2019-09-25$64.20$72.614,914,500——
2019-09-24$64.56$73.025,823,400——
2019-09-23$65.73$74.345,259,100——
2019-09-20$66.42$75.129,700,400——
2019-09-19$65.96$74.604,171,100——
2019-09-18$65.72$74.334,295,400——
2019-09-17$66.17$74.844,819,800——
2019-09-16$65.88$74.514,644,100——
2019-09-13$66.52$75.234,814,700——
2019-09-12$66.36$75.056,495,500——
2019-09-11$68.08$76.288,853,300——
2019-09-10$67.08$75.167,419,700——
2019-09-09$66.33$74.328,701,000——
2019-09-06$64.82$72.636,833,300——
2019-09-05$64.06$71.786,011,100——
2019-09-04$63.27$70.895,898,200——
2019-09-03$62.97$70.564,909,200——
2019-08-30$63.54$71.205,301,200——
2019-08-29$63.75$71.434,758,500——
2019-08-28$63.64$71.315,441,100——
2019-08-27$63.31$70.945,227,000——
2019-08-26$63.00$70.594,053,200——
2019-08-23$62.51$70.047,488,300——
2019-08-22$64.22$71.965,084,900——
2019-08-21$64.13$71.864,493,700——
2019-08-20$63.44$71.085,286,400——
2019-08-19$64.11$71.846,163,200——
2019-08-16$63.14$70.756,967,500——
2019-08-15$62.87$70.454,490,800——
2019-08-14$63.12$70.736,382,100——
2019-08-13$64.30$72.054,779,600——
2019-08-12$63.98$71.695,703,200——
2019-08-09$65.24$73.105,233,000——
2019-08-08$64.82$72.635,188,900——
2019-08-07$63.88$71.585,450,400——
2019-08-06$63.98$71.697,052,100——
2019-08-05$63.36$71.007,230,000——
2019-08-02$64.95$72.786,753,100——
2019-08-01$65.47$73.368,259,800——
2019-07-31$65.52$73.4210,366,300——
2019-07-30$67.09$75.176,694,500——
2019-07-29$67.87$76.055,571,700——
2019-07-26$66.92$74.984,790,600——
2019-07-25$66.32$74.314,061,200——
2019-07-24$66.64$74.674,592,400——
2019-07-23$66.40$74.407,854,200——
2019-07-22$64.91$72.736,302,600——
2019-07-19$65.04$72.888,876,400——
2019-07-18$67.21$75.314,002,500——
2019-07-17$66.92$74.984,858,500——
2019-07-16$66.94$75.015,573,200——
2019-07-15$68.07$76.277,495,100——
2019-07-12$66.26$74.244,740,700——
2019-07-11$66.19$74.175,833,100——
2019-07-10$67.46$75.594,072,300——
2019-07-09$67.75$75.915,201,400——
2019-07-08$67.48$75.617,191,900——
2019-07-05$68.53$76.794,118,300——
2019-07-03$69.00$77.312,906,000——
2019-07-02$68.84$77.146,010,200——
2019-07-01$67.83$76.006,014,500——
2019-06-28$67.56$75.7019,742,500——
2019-06-27$67.08$75.165,996,900——
2019-06-26$66.68$74.729,479,000——
2019-06-25$68.48$76.736,293,200——
2019-06-24$68.84$77.144,013,700——
2019-06-21$69.38$77.748,718,500——
2019-06-20$68.57$76.834,968,300——
2019-06-19$68.26$76.494,643,100——
2019-06-18$68.20$76.427,385,700——
2019-06-17$67.10$75.195,287,300——
2019-06-14$66.36$74.365,333,800——
2019-06-13$66.99$75.064,452,900——
2019-06-12$66.78$74.126,406,800——
2019-06-11$66.10$73.375,144,600——
2019-06-10$66.12$73.395,942,700——
2019-06-07$65.35$72.536,255,100——
2019-06-06$63.73$70.744,982,500——
2019-06-05$64.44$71.525,226,500——
2019-06-04$64.32$71.395,647,800——
2019-06-03$63.63$70.639,150,900——
2019-05-31$62.25$69.094,871,900——
2019-05-30$63.34$70.304,311,900——
2019-05-29$63.37$70.347,193,700——
2019-05-28$63.97$71.009,821,600——
2019-05-24$66.89$74.244,197,900——
2019-05-23$67.17$74.556,707,200——
2019-05-22$66.50$73.815,764,800——
2019-05-21$66.52$73.835,118,200——
2019-05-20$65.86$73.104,473,900——
2019-05-17$66.36$73.666,660,900——
2019-05-16$65.78$73.017,535,400——
2019-05-15$65.30$72.485,381,500——
2019-05-14$65.08$72.236,810,900——
2019-05-13$64.17$71.228,146,000——
2019-05-10$65.57$72.785,953,400——
2019-05-09$66.13$73.406,116,700——
2019-05-08$66.07$73.336,509,500——
2019-05-07$66.40$73.707,281,300——
2019-05-06$67.69$75.136,304,700——
2019-05-03$67.13$74.518,822,500——
2019-05-02$65.30$72.485,735,800——
2019-05-01$64.87$72.005,779,700——
2019-04-30$65.04$72.197,164,900——
2019-04-29$64.92$72.065,252,500——
2019-04-26$65.15$72.318,144,600——
2019-04-25$64.14$71.197,944,700——
2019-04-24$62.80$69.706,130,200——
2019-04-23$63.04$69.9710,286,600——
2019-04-22$61.87$68.6711,480,600——
2019-04-18$62.95$69.8711,552,900——
2019-04-17$63.25$70.207,888,400——
2019-04-16$64.54$71.645,820,700——
2019-04-15$65.43$72.624,766,400——
2019-04-12$65.28$72.466,975,400——
2019-04-11$66.31$73.605,994,400——
2019-04-10$67.40$74.817,451,400——
2019-04-09$66.09$73.365,908,000——
2019-04-08$67.38$74.795,308,400——
2019-04-05$67.54$74.965,401,100——
2019-04-04$66.84$74.195,713,800——
2019-04-03$66.66$73.996,687,000——
2019-04-02$66.24$73.526,932,100——
2019-04-01$65.88$73.125,757,300——
2019-03-29$65.01$72.169,601,400——
2019-03-28$63.69$70.695,256,000——
2019-03-27$63.66$70.665,919,600——
2019-03-26$64.24$71.306,332,400——
2019-03-25$63.79$70.807,686,800——
2019-03-22$63.77$70.785,911,900——
2019-03-21$64.92$72.069,069,500——
2019-03-20$64.60$71.708,408,200——
2019-03-19$65.49$72.696,860,800——
2019-03-18$65.02$72.178,066,900——
2019-03-15$65.63$72.8411,976,800——
2019-03-14$64.79$71.917,958,500——
2019-03-13$65.75$72.286,276,300——
2019-03-12$64.83$71.275,235,600——
2019-03-11$64.34$70.735,207,900——
2019-03-08$63.23$69.517,639,700——
2019-03-07$62.53$68.747,618,500——
2019-03-06$62.92$69.179,442,500——
2019-03-05$64.39$70.787,405,400——
2019-03-04$65.45$71.958,409,600——
2019-03-01$66.01$72.566,002,500——
2019-02-28$65.02$71.487,227,300——
2019-02-27$65.57$72.087,645,100——
2019-02-26$65.28$71.765,957,800——
2019-02-25$65.35$71.847,090,500——
2019-02-22$65.74$72.274,925,500——
2019-02-21$65.55$72.065,607,900——
2019-02-20$66.98$73.635,679,800——
2019-02-19$66.76$73.396,396,200——
2019-02-15$67.59$74.306,214,200——
2019-02-14$66.37$72.965,737,100——
2019-02-13$65.94$72.499,047,500——
2019-02-12$65.40$71.8915,927,900——
2019-02-11$67.62$74.335,505,500——
2019-02-08$67.47$74.175,522,200——
2019-02-07$67.28$73.966,643,400——
2019-02-06$68.75$75.587,580,200——
2019-02-05$67.68$74.4014,500,600——
2019-02-04$70.05$77.016,913,800——
2019-02-01$70.05$77.016,502,100——
2019-01-31$70.01$76.968,343,700——
2019-01-30$69.83$76.765,113,400——
2019-01-29$69.59$76.506,989,300——
2019-01-28$67.91$74.657,120,000——
2019-01-25$68.90$75.748,809,600——
2019-01-24$67.86$74.607,750,900——
2019-01-23$68.25$75.036,952,600——
2019-01-22$68.55$75.369,827,000——
2019-01-18$69.18$76.058,358,800——
2019-01-17$68.65$75.475,224,500——
2019-01-16$67.64$74.366,142,300——
2019-01-15$68.52$75.327,199,500——
2019-01-14$67.25$73.939,172,500——
2019-01-11$68.16$74.935,663,100——
2019-01-10$68.04$74.805,715,900——
2019-01-09$67.94$74.695,770,000——
2019-01-08$68.09$74.857,527,400——
2019-01-07$68.56$75.3710,504,100——
2019-01-04$68.25$75.039,639,500——
2019-01-03$65.25$71.7314,631,300——
2019-01-02$63.44$69.747,839,400——