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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$81.01$108.983,586,900——
2023-12-28$81.14$109.153,553,100——
2023-12-27$80.37$108.123,541,200——
2023-12-26$79.95$107.552,659,500——
2023-12-22$79.66$107.164,109,700——
2023-12-21$78.93$106.183,791,000——
2023-12-20$78.59$105.725,227,800——
2023-12-19$79.49$106.937,452,300——
2023-12-18$79.50$106.954,926,700——
2023-12-15$80.33$108.0620,354,200——
2023-12-14$81.78$110.018,531,100——
2023-12-13$83.09$110.7710,582,400——
2023-12-12$80.82$107.746,118,200——
2023-12-11$80.09$106.778,190,000——
2023-12-08$79.02$105.346,569,000——
2023-12-07$78.05$104.058,588,600——
2023-12-06$79.36$105.795,745,300——
2023-12-05$79.02$105.346,276,900——
2023-12-04$78.34$104.448,194,600——
2023-12-01$77.65$103.525,400,500——
2023-11-30$76.60$102.1210,393,600——
2023-11-29$75.23$100.295,091,700——
2023-11-28$74.51$99.336,792,700——
2023-11-27$74.92$99.884,552,100——
2023-11-24$75.38$100.491,931,000——
2023-11-22$75.70$100.924,419,100——
2023-11-21$74.69$99.575,120,400——
2023-11-20$76.00$101.327,012,200——
2023-11-17$75.45$100.587,874,500——
2023-11-16$74.52$99.346,820,700——
2023-11-15$75.04$100.047,102,100——
2023-11-14$74.72$99.615,534,400——
2023-11-13$74.93$99.894,742,500——
2023-11-10$75.92$101.215,946,700——
2023-11-09$74.98$99.968,878,900——
2023-11-08$77.90$103.8513,103,500——
2023-11-07$80.61$107.467,609,000——
2023-11-06$81.14$108.176,649,800——
2023-11-03$81.59$108.777,040,000——
2023-11-02$81.23$108.296,166,100——
2023-11-01$80.19$106.905,446,100——
2023-10-31$78.54$104.704,684,100——
2023-10-30$77.77$103.684,760,800——
2023-10-27$76.62$102.146,037,800——
2023-10-26$78.50$104.654,630,900——
2023-10-25$78.39$104.505,148,000——
2023-10-24$78.15$104.185,424,800——
2023-10-23$77.56$103.404,049,700——
2023-10-20$77.80$103.725,183,700——
2023-10-19$78.44$104.575,563,400——
2023-10-18$79.67$106.216,781,900——
2023-10-17$80.48$107.2910,602,200——
2023-10-16$79.20$105.586,958,200——
2023-10-13$77.65$103.525,651,800——
2023-10-12$76.76$102.334,037,900——
2023-10-11$76.96$102.604,434,100——
2023-10-10$75.97$101.285,040,100——
2023-10-09$75.06$100.063,394,000——
2023-10-06$74.74$99.644,635,200——
2023-10-05$74.70$99.584,781,900——
2023-10-04$74.74$99.644,707,600——
2023-10-03$73.27$97.686,075,300——
2023-10-02$74.10$98.784,578,700——
2023-09-29$74.94$99.904,179,900——
2023-09-28$75.42$100.543,482,900——
2023-09-27$75.55$100.724,443,100——
2023-09-26$75.53$100.695,643,900——
2023-09-25$74.83$99.763,885,700——
2023-09-22$75.01$100.004,351,800——
2023-09-21$75.27$100.345,271,600——
2023-09-20$75.82$101.084,826,300——
2023-09-19$75.77$101.014,002,700——
2023-09-18$75.62$100.813,337,800——
2023-09-15$75.67$100.8811,145,100——
2023-09-14$77.36$103.134,424,400——
2023-09-13$77.31$102.064,407,700——
2023-09-12$76.80$101.394,181,200——
2023-09-11$77.04$101.718,053,800——
2023-09-08$76.00$100.336,695,200——
2023-09-07$73.94$97.616,586,100——
2023-09-06$74.24$98.015,753,800——
2023-09-05$75.16$99.226,045,600——
2023-09-01$76.65$101.192,993,000——
2023-08-31$76.48$100.979,200,000——
2023-08-30$77.66$102.523,297,900——
2023-08-29$78.21$103.254,156,300——
2023-08-28$77.04$101.712,783,500——
2023-08-25$76.86$101.473,773,300——
2023-08-24$76.33$100.774,793,900——
2023-08-23$77.04$101.717,422,800——
2023-08-22$76.35$100.794,534,900——
2023-08-21$75.94$100.255,359,200——
2023-08-18$75.88$100.176,483,800——
2023-08-17$76.50$100.995,741,200——
2023-08-16$78.00$102.977,264,600——
2023-08-15$79.64$105.143,798,600——
2023-08-14$79.85$105.423,682,000——
2023-08-11$80.00$105.613,383,600——
2023-08-10$80.00$105.613,776,200——
2023-08-09$80.17$105.844,551,300——
2023-08-08$80.08$105.725,546,500——
2023-08-07$80.67$106.506,831,500——
2023-08-04$78.68$103.879,062,400——
2023-08-03$75.53$99.715,747,700——
2023-08-02$75.68$99.915,325,400——
2023-08-01$75.68$99.914,025,300——
2023-07-31$76.14$100.526,059,500——
2023-07-28$76.86$101.475,026,500——
2023-07-27$76.51$101.016,258,600——
2023-07-26$77.19$101.904,049,700——
2023-07-25$77.23$101.965,298,400——
2023-07-24$77.66$102.5211,333,500——
2023-07-21$80.64$106.4614,984,400——
2023-07-20$79.94$105.536,046,000——
2023-07-19$78.96$104.245,351,600——
2023-07-18$78.22$103.265,244,900——
2023-07-17$77.48$102.294,954,600——
2023-07-14$77.19$101.906,072,300——
2023-07-13$76.71$101.273,341,700——
2023-07-12$76.38$100.835,185,100——
2023-07-11$76.12$100.493,529,800——
2023-07-10$75.69$99.925,554,900——
2023-07-07$74.42$98.256,550,700——
2023-07-06$76.24$100.655,020,300——
2023-07-05$77.24$101.975,308,300——
2023-07-03$76.72$101.283,437,300——
2023-06-30$77.07$101.756,017,200——
2023-06-29$76.01$100.355,295,800——
2023-06-28$76.18$100.574,486,900——
2023-06-27$76.01$100.355,111,200——
2023-06-26$76.56$101.076,106,200——
2023-06-23$77.47$102.274,815,500——
2023-06-22$78.11$103.123,408,800——
2023-06-21$77.61$102.465,342,300——
2023-06-20$77.71$102.595,410,000——
2023-06-16$78.86$104.1113,982,700——
2023-06-15$79.00$104.296,526,200——
2023-06-14$77.95$102.916,069,400——
2023-06-13$78.45$102.584,920,500——
2023-06-12$77.86$101.815,687,100——
2023-06-09$78.12$102.156,375,300——
2023-06-08$78.40$102.518,860,500——
2023-06-07$76.08$99.487,037,500——
2023-06-06$76.20$99.645,408,500——
2023-06-05$77.72$101.625,744,100——
2023-06-02$77.89$101.844,877,200——
2023-06-01$76.21$99.655,031,200——
2023-05-31$76.94$100.608,073,100——
2023-05-30$76.33$99.815,038,500——
2023-05-26$77.09$100.805,439,000——
2023-05-25$77.65$101.538,118,100——
2023-05-24$79.05$103.365,863,900——
2023-05-23$78.58$102.754,542,900——
2023-05-22$78.62$102.803,559,500——
2023-05-19$78.85$103.105,694,300——
2023-05-18$78.21$102.265,049,900——
2023-05-17$78.81$103.055,506,900——
2023-05-16$78.32$102.415,764,300——
2023-05-15$78.38$102.492,723,300——
2023-05-12$78.17$102.213,519,100——
2023-05-11$78.70$102.905,123,500——
2023-05-10$78.11$102.135,613,900——
2023-05-09$78.80$103.034,546,600——
2023-05-08$78.59$102.763,823,400——
2023-05-05$79.75$104.284,613,700——
2023-05-04$78.52$102.674,564,200——
2023-05-03$79.45$103.885,057,400——
2023-05-02$80.44$105.185,647,900——
2023-05-01$81.42$106.465,561,300——
2023-04-28$82.21$107.4910,709,400——
2023-04-27$83.55$109.258,659,000——
2023-04-26$83.74$109.494,439,500——
2023-04-25$85.59$111.915,378,600——
2023-04-24$86.70$113.366,630,800——
2023-04-21$86.57$113.198,039,500——
2023-04-20$84.69$110.745,927,700——
2023-04-19$84.11$109.983,112,200——
2023-04-18$83.78$109.554,283,900——
2023-04-17$83.63$109.354,444,700——
2023-04-14$83.00$108.534,886,600——
2023-04-13$83.27$108.884,224,700——
2023-04-12$82.16$107.435,146,700——
2023-04-11$82.54$107.923,669,400——
2023-04-10$82.60$108.003,465,500——
2023-04-06$83.37$109.013,729,100——
2023-04-05$83.65$109.384,615,000——
2023-04-04$82.12$107.384,490,600——
2023-04-03$83.24$108.845,083,600——
2023-03-31$82.97$108.497,135,600——
2023-03-30$81.45$106.503,822,700——
2023-03-29$81.29$106.295,469,300——
2023-03-28$80.97$105.874,154,900——
2023-03-27$79.58$104.054,444,900——
2023-03-24$80.00$104.604,806,500——
2023-03-23$78.76$102.985,015,600——
2023-03-22$77.81$101.744,909,500——
2023-03-21$79.14$103.484,744,800——
2023-03-20$79.46$103.904,672,600——
2023-03-17$77.31$101.0916,828,100——
2023-03-16$79.85$104.417,274,500——
2023-03-15$79.65$104.154,875,400——
2023-03-14$79.77$104.305,499,100——
2023-03-13$79.51$102.986,845,700——
2023-03-10$79.50$102.976,203,800——
2023-03-09$78.95$102.267,500,000——
2023-03-08$80.20$103.883,859,700——
2023-03-07$80.28$103.986,112,600——
2023-03-06$81.11$105.054,500,400——
2023-03-03$81.07$105.004,915,300——
2023-03-02$79.62$103.123,459,400——
2023-03-01$79.59$103.095,269,700——
2023-02-28$80.53$104.305,808,900——
2023-02-27$80.89$104.774,930,000——
2023-02-24$80.66$104.476,290,000——
2023-02-23$82.54$106.915,344,800——
2023-02-22$83.50$108.154,986,800——
2023-02-21$84.64$109.636,085,600——
2023-02-17$84.76$109.786,306,200——
2023-02-16$83.39$108.015,760,600——
2023-02-15$85.05$110.165,614,900——
2023-02-14$85.68$110.977,206,200——
2023-02-13$87.49$113.325,801,700——
2023-02-10$86.70$112.305,522,200——
2023-02-09$85.53$110.786,656,800——
2023-02-08$85.67$110.967,376,600——
2023-02-07$86.05$111.457,298,600——
2023-02-06$86.36$111.857,611,100——
2023-02-03$84.50$109.4512,852,400——
2023-02-02$81.39$105.4210,933,800——
2023-02-01$84.00$108.806,673,600——
2023-01-31$83.94$108.729,621,800——
2023-01-30$83.35$107.967,283,000——
2023-01-27$83.73$108.454,108,300——
2023-01-26$83.62$108.313,670,900——
2023-01-25$84.07$108.893,892,800——
2023-01-24$84.02$108.824,776,400——
2023-01-23$83.23$107.805,673,100——
2023-01-20$83.01$107.5216,678,600——
2023-01-19$83.62$108.316,922,500——
2023-01-18$83.74$108.466,374,800——
2023-01-17$85.41$110.625,959,800——
2023-01-13$86.27$111.745,305,700——
2023-01-12$85.72$111.036,013,300——
2023-01-11$87.19$112.935,947,100——
2023-01-10$87.14$112.865,034,500——
2023-01-09$85.10$110.225,435,700——
2023-01-06$88.08$114.085,939,400——
2023-01-05$85.85$111.195,710,700——
2023-01-04$85.50$110.745,713,900——
2023-01-03$85.39$110.606,050,600——