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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.26$69.2110,870,500——
2020-12-30$56.65$67.308,848,800——
2020-12-29$56.83$67.517,626,000——
2020-12-28$56.89$67.588,215,000——
2020-12-24$57.07$67.803,441,300——
2020-12-23$57.38$68.168,495,900——
2020-12-22$57.00$67.7114,964,000——
2020-12-21$58.54$69.5412,141,900——
2020-12-18$59.08$70.1822,195,800——
2020-12-17$59.07$70.179,469,000——
2020-12-16$58.94$70.028,786,400——
2020-12-15$59.43$70.608,073,900——
2020-12-14$59.84$71.0912,233,000——
2020-12-11$60.76$71.377,845,100——
2020-12-10$60.45$71.017,239,500——
2020-12-09$60.82$71.447,231,600——
2020-12-08$61.17$71.856,185,000——
2020-12-07$60.83$71.457,405,100——
2020-12-04$61.56$72.317,232,300——
2020-12-03$60.86$71.497,368,900——
2020-12-02$61.13$71.816,470,300——
2020-12-01$61.12$71.799,620,100——
2020-11-30$60.67$71.2716,315,700——
2020-11-27$60.03$70.515,040,700——
2020-11-25$59.50$69.898,336,100——
2020-11-24$60.25$70.777,827,300——
2020-11-23$59.89$70.358,684,000——
2020-11-20$60.11$70.619,440,800——
2020-11-19$60.63$71.227,525,100——
2020-11-18$60.90$71.548,884,200——
2020-11-17$60.97$71.625,488,400——
2020-11-16$61.09$71.766,969,300——
2020-11-13$60.59$71.176,740,800——
2020-11-12$59.98$70.469,226,200——
2020-11-11$60.10$70.607,336,400——
2020-11-10$60.62$71.2110,524,400——
2020-11-09$59.05$69.3610,807,100——
2020-11-06$59.07$69.397,209,800——
2020-11-05$59.63$70.047,519,800——
2020-11-04$59.87$70.3312,935,200——
2020-11-03$58.83$69.106,599,700——
2020-11-02$58.53$68.759,352,600——
2020-10-30$58.15$68.3111,869,100——
2020-10-29$58.53$68.7512,529,400——
2020-10-28$58.72$68.9812,150,800——
2020-10-27$60.01$70.497,699,900——
2020-10-26$59.96$70.4310,256,300——
2020-10-23$60.79$71.4130,965,400——
2020-10-22$60.67$71.2717,061,800——
2020-10-21$60.21$70.737,493,700——
2020-10-20$60.55$71.139,208,000——
2020-10-19$60.57$71.159,643,600——
2020-10-16$62.00$72.8312,307,200——
2020-10-15$62.96$73.969,630,700——
2020-10-14$64.05$75.247,138,900——
2020-10-13$64.49$75.756,450,200——
2020-10-12$64.55$75.827,750,200——
2020-10-09$63.84$74.999,364,500——
2020-10-08$63.32$74.386,434,900——
2020-10-07$62.84$73.816,351,400——
2020-10-06$62.52$73.448,398,100——
2020-10-05$63.60$74.7110,193,900——
2020-10-02$62.17$73.037,796,600——
2020-10-01$63.32$74.388,356,500——
2020-09-30$63.19$74.2310,072,600——
2020-09-29$62.10$72.958,657,900——
2020-09-28$62.85$73.837,474,700——
2020-09-25$62.25$73.127,142,800——
2020-09-24$62.25$73.129,004,600——
2020-09-23$63.09$74.118,520,200——
2020-09-22$63.40$74.477,228,200——
2020-09-21$64.21$75.428,575,200——
2020-09-18$65.05$76.4114,256,900——
2020-09-17$65.04$76.408,498,300——
2020-09-16$65.65$77.127,563,600——
2020-09-15$66.20$77.768,327,700——
2020-09-14$66.34$77.9318,854,200——
2020-09-11$65.58$76.2310,213,000——
2020-09-10$63.77$74.138,420,600——
2020-09-09$64.51$74.999,309,700——
2020-09-08$64.14$74.5610,729,400——
2020-09-04$66.01$76.738,762,200——
2020-09-03$65.91$76.6210,457,400——
2020-09-02$66.79$77.648,334,700——
2020-09-01$65.83$76.538,348,000——
2020-08-31$66.75$77.599,083,900——
2020-08-28$65.26$75.866,821,000——
2020-08-27$65.55$76.207,919,600——
2020-08-26$65.60$76.267,522,600——
2020-08-25$66.05$76.787,456,600——
2020-08-24$66.08$76.828,566,200——
2020-08-21$66.50$77.309,898,000——
2020-08-20$66.05$76.788,339,300——
2020-08-19$65.70$76.3719,680,300——
2020-08-18$69.06$80.286,327,500——
2020-08-17$69.15$80.386,848,800——
2020-08-14$68.50$79.639,169,200——
2020-08-13$68.18$79.267,468,100——
2020-08-12$68.84$80.029,116,600——
2020-08-11$68.10$79.1610,236,900——
2020-08-10$68.51$79.6410,278,000——
2020-08-07$69.35$80.628,069,000——
2020-08-06$68.81$79.998,318,000——
2020-08-05$69.00$80.2112,271,400——
2020-08-04$70.88$82.409,799,700——
2020-08-03$71.73$83.389,671,800——
2020-07-31$69.53$80.8320,551,100——
2020-07-30$72.33$84.089,274,100——
2020-07-29$73.01$84.878,345,200——
2020-07-28$73.73$85.715,484,400——
2020-07-27$74.54$86.657,678,500——
2020-07-24$73.64$85.608,149,000——
2020-07-23$75.56$87.845,854,400——
2020-07-22$76.25$88.644,734,800——
2020-07-21$76.78$89.255,636,600——
2020-07-20$78.08$90.776,974,400——
2020-07-17$77.51$90.106,940,100——
2020-07-16$76.64$89.094,862,200——
2020-07-15$76.65$89.106,018,800——
2020-07-14$77.19$89.736,904,200——
2020-07-13$76.68$89.149,626,600——
2020-07-10$76.32$88.729,553,800——
2020-07-09$74.71$86.855,199,800——
2020-07-08$75.61$87.896,293,500——
2020-07-07$76.42$88.845,055,700——
2020-07-06$76.76$89.237,056,600——
2020-07-02$76.35$88.756,381,000——
2020-07-01$76.06$88.427,786,900——
2020-06-30$76.94$89.449,402,600——
2020-06-29$74.56$86.678,775,300——
2020-06-26$74.57$86.6910,389,200——
2020-06-25$75.49$87.757,172,900——
2020-06-24$75.93$88.277,982,000——
2020-06-23$75.05$87.247,117,100——
2020-06-22$75.67$87.968,943,000——
2020-06-19$77.47$90.0619,322,700——
2020-06-18$74.04$86.075,516,100——
2020-06-17$73.76$85.747,534,100——
2020-06-16$74.62$86.749,619,700——
2020-06-15$73.97$85.996,411,800——
2020-06-12$73.20$85.098,375,600——
2020-06-11$72.84$84.6712,098,200——
2020-06-10$77.07$88.807,790,800——
2020-06-09$77.59$89.407,804,300——
2020-06-08$76.97$88.6917,973,400——
2020-06-05$76.75$88.4311,047,100——
2020-06-04$77.54$89.3414,740,900——
2020-06-03$74.40$85.7212,654,500——
2020-06-02$73.26$84.4116,897,900——
2020-06-01$75.16$86.6014,665,300——
2020-05-29$77.83$89.6824,375,100——
2020-05-28$75.32$86.7810,511,700——
2020-05-27$74.90$86.3011,752,300——
2020-05-26$73.18$84.3212,308,100——
2020-05-22$73.34$84.506,268,500——
2020-05-21$73.50$84.697,193,500——
2020-05-20$73.89$85.1413,429,500——
2020-05-19$72.34$83.3514,152,000——
2020-05-18$74.76$86.1416,586,800——
2020-05-15$76.26$87.8712,350,800——
2020-05-14$77.23$88.9910,711,900——
2020-05-13$77.06$88.7911,166,300——
2020-05-12$77.95$89.8112,140,800——
2020-05-11$80.80$93.1013,340,500——
2020-05-08$77.49$89.2810,539,200——
2020-05-07$77.61$89.4213,491,700——
2020-05-06$77.47$89.2612,591,900——
2020-05-05$79.14$91.1914,925,900——
2020-05-04$80.25$92.4719,203,000——
2020-05-01$79.95$92.1234,498,100——
2020-04-30$84.00$96.7939,332,600——
2020-04-29$83.14$95.7978,230,200——
2020-04-28$78.67$90.649,778,200——
2020-04-27$79.90$92.0614,640,700——
2020-04-24$79.64$91.7624,424,200——
2020-04-23$77.78$89.6265,439,700——
2020-04-22$81.31$93.6913,970,300——
2020-04-21$78.53$90.4819,989,400——
2020-04-20$81.26$93.6331,003,600——
2020-04-17$83.99$96.7794,348,500——
2020-04-16$76.54$88.1920,935,400——
2020-04-15$74.63$85.9911,397,400——
2020-04-14$77.75$89.5814,379,300——
2020-04-13$75.28$86.7416,255,600——
2020-04-09$73.51$84.7012,798,600——
2020-04-08$74.99$86.4012,215,400——
2020-04-07$74.67$86.0419,917,900——
2020-04-06$77.73$89.5619,101,100——
2020-04-03$78.21$90.1119,421,800——
2020-04-02$76.98$88.7020,482,100——
2020-04-01$72.51$83.5512,177,600——
2020-03-31$74.76$86.1412,111,900——
2020-03-30$75.93$87.4915,929,400——
2020-03-27$72.85$83.9416,521,600——
2020-03-26$73.86$85.1018,351,900——
2020-03-25$69.66$80.2624,138,100——
2020-03-24$73.96$85.2220,608,100——
2020-03-23$72.61$83.6619,875,200——
2020-03-20$73.26$84.4135,110,200——
2020-03-19$78.55$90.5146,268,200——
2020-03-18$79.42$91.5134,965,900——
2020-03-17$74.52$85.8628,823,700——
2020-03-16$68.90$79.3926,764,600——
2020-03-13$70.75$81.5230,116,100——
2020-03-12$68.58$79.0226,364,600——
2020-03-11$73.70$84.1332,018,600——
2020-03-10$72.34$82.5827,660,000——
2020-03-09$73.52$83.9332,839,400——
2020-03-06$80.22$91.5831,704,700——
2020-03-05$76.13$86.9122,727,600——
2020-03-04$76.01$86.7723,741,700——
2020-03-03$74.21$84.7224,482,000——
2020-03-02$75.40$86.0831,113,000——
2020-02-28$69.36$79.1833,786,900——
2020-02-27$72.66$82.9551,482,500——
2020-02-26$74.70$85.2835,000,500——
2020-02-25$70.10$80.0239,199,200——
2020-02-24$72.90$83.2242,905,000——
2020-02-21$69.70$79.5722,478,200——
2020-02-20$67.00$76.498,697,200——
2020-02-19$67.35$76.897,754,000——
2020-02-18$67.01$76.509,904,700——
2020-02-14$67.56$77.139,109,100——
2020-02-13$66.80$76.268,031,000——
2020-02-12$66.95$76.4313,927,100——
2020-02-11$67.76$77.3512,858,700——
2020-02-10$68.99$78.7624,347,800——
2020-02-07$68.87$78.6227,320,100——
2020-02-06$68.21$77.8728,805,500——
2020-02-05$65.87$75.2021,184,500——
2020-02-04$67.40$76.9415,904,100——
2020-02-03$66.36$75.7635,527,100——
2020-01-31$63.20$72.1511,416,800——
2020-01-30$64.03$73.108,771,800——
2020-01-29$64.30$73.407,071,000——
2020-01-28$64.36$73.4710,241,100——
2020-01-27$63.83$72.8710,421,600——
2020-01-24$63.15$72.0918,685,100——
2020-01-23$63.94$72.9914,648,700——
2020-01-22$63.40$72.387,906,100——
2020-01-21$62.63$71.5012,261,100——
2020-01-17$62.98$71.9013,457,600——
2020-01-16$63.20$72.1510,633,900——
2020-01-15$64.10$73.187,080,600——
2020-01-14$64.20$73.299,929,700——
2020-01-13$64.31$73.426,868,900——
2020-01-10$65.03$74.245,153,900——
2020-01-09$65.84$75.165,942,300——
2020-01-08$65.80$75.126,607,300——
2020-01-07$65.12$74.348,082,600——
2020-01-06$65.65$74.948,248,700——
2020-01-03$65.07$74.284,689,700——
2020-01-02$65.23$74.475,038,200——