GILD Historical Prices | Gilead Sciences, Inc. Stock

Dow

0.34% Nasdaq

0.16%

Gilead Sciences Inc. (GILD)

-NasdaqGS

56.47 0.73(1.31%) 4:00PM EDT|After Hours : 56.85 0.38 (0.67%) 6:01PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	56.09	56.78	55.21	55.74	9,493,700	55.74
May 17, 2013	55.48	56.43	54.65	56.30	13,909,500	56.30
May 16, 2013	56.60	56.64	54.20	54.96	15,554,100	54.96
May 15, 2013	56.34	57.10	55.09	56.36	16,779,100	56.36
May 14, 2013	54.49	56.27	54.40	56.25	16,929,400	56.25
May 13, 2013	53.12	55.09	52.93	54.47	14,485,400	54.47
May 10, 2013	52.77	53.15	52.19	52.88	12,752,600	52.88
May 9, 2013	52.58	53.22	52.25	52.79	9,815,900	52.79
May 8, 2013	53.13	53.41	51.99	52.38	12,612,500	52.38
May 7, 2013	54.37	54.60	52.82	53.13	14,096,100	53.13
May 6, 2013	55.18	55.70	54.12	54.43	13,330,700	54.43
May 3, 2013	54.55	56.35	54.52	55.15	17,089,300	55.15
May 2, 2013	52.75	53.21	51.95	52.18	16,602,700	52.18
May 1, 2013	50.45	50.65	49.86	50.14	9,679,100	50.14
Apr 30, 2013	50.75	50.89	49.43	50.64	13,550,600	50.64
Apr 29, 2013	51.36	51.63	50.77	51.09	10,806,000	51.09
Apr 26, 2013	51.49	52.25	51.29	51.38	9,678,600	51.38
Apr 25, 2013	51.30	51.84	50.91	51.43	10,862,700	51.43
Apr 24, 2013	53.18	53.52	50.43	50.57	18,388,700	50.57
Apr 23, 2013	54.40	55.16	52.58	53.33	13,828,200	53.33
Apr 22, 2013	54.12	54.24	53.29	54.05	15,188,600	54.05
Apr 19, 2013	50.66	53.98	50.66	53.17	20,436,500	53.17
Apr 18, 2013	51.88	52.06	50.53	50.86	9,391,500	50.86
Apr 17, 2013	51.70	52.20	50.73	51.94	12,453,000	51.94
Apr 16, 2013	51.27	52.05	51.06	52.01	13,561,900	52.01
Apr 15, 2013	52.25	52.36	50.62	50.68	13,210,200	50.68
Apr 12, 2013	51.66	52.43	51.39	51.93	10,697,000	51.93
Apr 11, 2013	50.20	51.97	50.18	51.65	15,567,100	51.65
Apr 10, 2013	48.52	49.85	48.50	49.73	10,084,900	49.73
Apr 9, 2013	48.09	48.81	47.99	48.30	13,126,300	48.30
Apr 8, 2013	47.25	47.61	46.85	47.20	9,538,000	47.20
Apr 5, 2013	46.90	47.45	46.53	47.37	10,958,000	47.37
Apr 4, 2013	47.91	48.35	47.56	47.74	10,050,300	47.74
Apr 3, 2013	48.25	48.37	47.31	47.63	9,168,000	47.63
Apr 2, 2013	48.33	48.38	47.97	48.20	15,536,500	48.20
Apr 1, 2013	49.01	49.17	47.91	47.98	14,403,100	47.98
Mar 28, 2013	47.86	49.48	47.85	48.94	18,502,100	48.94
Mar 27, 2013	46.20	47.83	45.92	47.72	18,418,400	47.72
Mar 26, 2013	45.15	45.89	45.11	45.76	7,096,900	45.76
Mar 25, 2013	46.01	46.13	44.76	44.98	12,174,000	44.98
Mar 22, 2013	45.13	45.56	44.84	45.51	8,265,400	45.51
Mar 21, 2013	44.45	44.74	44.26	44.54	12,615,200	44.54
Mar 20, 2013	44.81	44.82	44.29	44.52	7,041,300	44.52
Mar 19, 2013	44.81	45.00	43.78	44.38	9,059,300	44.38
Mar 18, 2013	44.74	45.01	44.10	44.80	9,084,200	44.80
Mar 15, 2013	45.81	46.00	44.96	45.17	14,207,400	45.17
Mar 14, 2013	45.90	46.14	45.68	45.88	8,979,700	45.88
Mar 13, 2013	46.15	46.15	45.61	45.87	6,112,100	45.87
Mar 12, 2013	45.97	46.37	45.53	46.18	9,915,900	46.18
Mar 11, 2013	45.49	45.95	45.18	45.94	7,298,000	45.94
Mar 8, 2013	45.24	45.55	44.51	45.43	6,885,100	45.43
Mar 7, 2013	45.10	45.20	44.51	44.95	9,176,500	44.95
Mar 6, 2013	45.23	45.45	44.64	45.40	8,542,200	45.40
Mar 5, 2013	44.35	45.58	44.35	45.02	15,086,800	45.02
Mar 4, 2013	43.53	43.88	43.18	43.87	8,814,000	43.87
Mar 1, 2013	42.63	43.50	42.38	43.45	11,294,500	43.45
Feb 28, 2013	43.03	43.18	42.71	42.72	10,104,200	42.72
Feb 27, 2013	42.39	43.29	42.08	42.89	7,986,000	42.89
Feb 26, 2013	42.14	42.42	41.69	42.25	7,196,000	42.25
Feb 25, 2013	42.77	43.35	42.06	42.09	9,560,900	42.09
Feb 22, 2013	41.66	42.49	41.60	42.45	6,138,700	42.45
Feb 21, 2013	41.82	41.85	41.18	41.54	9,769,500	41.54
Feb 20, 2013	42.51	42.84	41.88	41.88	9,391,800	41.88
Feb 19, 2013	42.25	43.04	42.06	42.28	11,548,300	42.28
Feb 15, 2013	41.45	41.71	41.30	41.60	8,020,500	41.60
Feb 14, 2013	41.18	41.75	41.11	41.60	8,687,400	41.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GILD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gilead Sciences Inc. (GILD)