GILD: Historical Prices for Gilead Sciences, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	46.29	46.64	46.04	46.39	4,936,300	46.39
19-Nov-09	46.25	46.66	45.90	46.52	5,438,500	46.52
18-Nov-09	47.27	47.29	46.33	46.78	6,442,600	46.78
17-Nov-09	47.29	47.50	47.02	47.49	3,734,300	47.49
16-Nov-09	47.26	47.53	46.93	47.43	6,822,000	47.43
13-Nov-09	46.78	47.27	46.67	47.05	5,194,800	47.05
12-Nov-09	47.31	47.44	46.74	46.88	5,275,900	46.88
11-Nov-09	47.20	47.46	46.75	47.14	6,136,600	47.14
10-Nov-09	46.22	47.14	46.09	46.81	7,782,500	46.81
9-Nov-09	46.43	46.58	45.87	46.58	9,712,500	46.58
6-Nov-09	45.49	46.61	45.40	46.26	8,652,300	46.26
5-Nov-09	44.06	45.58	43.95	45.50	13,678,300	45.50
4-Nov-09	44.12	44.30	43.57	43.87	7,403,300	43.87
3-Nov-09	42.43	44.03	42.43	43.80	11,051,200	43.80
2-Nov-09	42.96	43.15	42.40	42.67	7,471,400	42.67
30-Oct-09	42.91	43.29	42.48	42.55	12,753,400	42.55
29-Oct-09	42.65	43.00	42.31	42.94	7,708,500	42.94
28-Oct-09	43.09	43.50	42.48	42.58	7,853,800	42.58
27-Oct-09	43.43	44.00	42.90	43.12	7,088,000	43.12
26-Oct-09	44.02	44.25	42.88	43.43	9,157,300	43.43
23-Oct-09	44.16	44.59	43.73	43.83	14,779,300	43.83
22-Oct-09	44.59	45.09	44.48	44.60	15,342,800	44.60
21-Oct-09	45.27	45.37	43.80	45.33	23,790,600	45.33
20-Oct-09	46.51	46.66	45.79	46.12	8,695,800	46.12
19-Oct-09	46.30	47.01	46.07	46.81	7,500,100	46.81
16-Oct-09	46.49	46.51	45.94	46.17	5,799,400	46.17
15-Oct-09	46.04	46.69	46.04	46.63	9,786,200	46.63
14-Oct-09	45.78	46.27	45.48	46.05	6,403,600	46.05
13-Oct-09	45.23	45.62	45.14	45.57	6,143,400	45.57
12-Oct-09	45.52	45.65	45.05	45.18	5,019,100	45.18
9-Oct-09	45.25	45.37	45.01	45.30	4,678,400	45.30
8-Oct-09	45.48	45.54	45.03	45.22	5,374,400	45.22
7-Oct-09	45.55	45.74	45.07	45.31	4,931,800	45.31
6-Oct-09	45.12	45.80	44.64	45.72	6,945,500	45.72
5-Oct-09	44.91	45.30	44.47	45.00	7,255,200	45.00
2-Oct-09	45.30	45.51	44.46	44.51	10,287,000	44.51
1-Oct-09	46.34	46.51	45.30	45.30	8,078,500	45.30
30-Sep-09	46.55	46.68	45.90	46.50	6,578,000	46.50
29-Sep-09	47.01	47.11	46.14	46.48	5,376,600	46.48
28-Sep-09	46.07	47.49	46.00	47.08	5,941,200	47.08
25-Sep-09	45.89	46.76	45.75	46.20	6,500,200	46.20
24-Sep-09	45.77	46.33	45.50	46.00	5,711,800	46.00
23-Sep-09	46.25	46.50	45.75	45.88	5,448,500	45.88
22-Sep-09	46.38	46.68	45.99	46.13	6,804,500	46.13
21-Sep-09	45.86	46.75	45.83	46.63	5,283,300	46.63
18-Sep-09	46.20	46.24	45.30	45.76	9,062,000	45.76
17-Sep-09	46.41	46.57	45.48	45.83	8,817,000	45.83
16-Sep-09	46.35	46.62	45.91	46.31	5,577,400	46.31
15-Sep-09	46.52	46.88	46.08	46.08	6,446,300	46.08
14-Sep-09	46.02	46.71	45.90	46.53	5,469,800	46.53
11-Sep-09	46.46	46.58	45.75	46.10	7,403,200	46.10
10-Sep-09	47.81	47.83	46.04	46.34	9,714,900	46.34
9-Sep-09	46.84	47.53	46.72	47.21	7,753,200	47.21
8-Sep-09	46.40	46.89	45.95	46.83	6,561,100	46.83
4-Sep-09	45.41	46.29	45.41	46.13	4,722,600	46.13
3-Sep-09	45.69	45.75	45.00	45.46	4,843,900	45.46
2-Sep-09	45.19	45.75	44.93	45.29	6,415,900	45.29
1-Sep-09	44.88	46.05	44.68	45.12	7,519,700	45.12
31-Aug-09	44.99	45.40	44.71	45.06	6,434,300	45.06
28-Aug-09	46.02	46.25	44.85	45.25	5,944,600	45.25
27-Aug-09	46.01	46.16	45.25	45.82	5,588,400	45.82
26-Aug-09	46.23	46.56	46.06	46.23	5,009,400	46.23
25-Aug-09	45.83	46.77	45.72	46.25	5,795,800	46.25
24-Aug-09	46.15	46.18	45.56	46.00	5,965,600	46.00
21-Aug-09	46.39	46.87	45.95	46.09	7,996,000	46.09
20-Aug-09	45.43	46.32	45.11	45.97	9,544,700	45.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions