• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.57% Nasdaq Up2.12%

    Gilead Sciences Inc. (GILD)

    -NasdaqGS
    82.31 Up 4.06(5.19%) 4:00PM EDT
    |After Hours : 82.98 Up 0.67 (0.81%) 7:52PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 19, 199215.2516.7515.2516.254,284,8000.50
    Feb 18, 199217.5017.5015.2515.753,046,4000.48
    Feb 14, 199218.0018.0017.0017.1313,753,6000.52
    Feb 13, 199218.2518.2517.2517.753,241,6000.54
    Feb 12, 199218.2518.2517.5018.253,942,4000.56
    Feb 11, 199219.7519.7518.0018.009,868,8000.55
    Feb 10, 199220.7521.5019.5019.7514,140,8000.60
    Feb 7, 199221.5022.0020.7520.754,560,0000.63
    Feb 6, 199221.7522.0021.2522.005,504,0000.67
    Feb 5, 199221.7521.7521.2521.251,148,8000.65
    Feb 4, 199220.7521.7520.7521.752,499,2000.66
    Feb 3, 199221.0021.0020.2520.502,320,0000.63
    Jan 31, 199220.0020.7519.5020.752,496,0000.63
    Jan 30, 199222.0022.2519.5019.5010,848,0000.60
    Jan 29, 199222.7523.5021.7521.7513,238,4000.66
    Jan 28, 199223.7524.2522.7523.5019,913,6000.72
    Jan 27, 199223.2524.0022.2524.0010,716,8000.73
    Jan 24, 199222.2523.2521.5022.2512,044,8000.68
    Jan 23, 199221.0022.7520.2522.0038,368,0000.67
    Jan 22, 199217.2521.7517.2520.25168,022,4000.62
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.