Gilead Sciences, Inc.

Gilead Sciences, Inc. Historical Data

- Last 30 Years Annual Avg 27.79%

- CAGR 16.80%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1992		-15.38% 0.55	-5.45% 0.52	-21.15% 0.41	-7.32% 0.38	0.00% 0.38	0.00% 0.38	-18.42% 0.31	12.90% 0.35	22.86% 0.43	13.95% 0.49	22.45% 0.6		0.55
1993	-10.00% 0.54	-18.52% 0.44	-13.64% 0.38	21.05% 0.46	10.87% 0.51	0.00% 0.51	-15.69% 0.43	6.98% 0.46	-2.17% 0.45	0.00% 0.45	-4.44% 0.43	-11.63% 0.38	-36.67%	0.64
1994	5.26% 0.4	-5.00% 0.38	-10.53% 0.34	-17.65% 0.28	-14.29% 0.24	12.50% 0.27	7.41% 0.29	10.34% 0.32	15.63% 0.37	-27.03% 0.27	18.52% 0.32	-6.25% 0.3	-21.05%	0.75
1995	36.67% 0.41	9.76% 0.45	-8.89% 0.41	14.63% 0.47	8.51% 0.51	7.84% 0.55	7.27% 0.59	15.25% 0.68	1.47% 0.69	-11.59% 0.61	34.43% 0.82	21.95% 1	233.33%	0.88
1996	12.00% 1.12	-0.89% 1.11	-18.92% 0.9	5.56% 0.95	14.74% 1.09	-27.52% 0.79	-25.32% 0.59	28.81% 0.76	15.79% 0.88	-17.05% 0.73	9.59% 0.8	-2.50% 0.78	-22.00%	1.03
1997	30.77% 1.02	-6.86% 0.95	-25.26% 0.71	-2.82% 0.69	23.19% 0.85	1.18% 0.86	2.33% 0.88	14.77% 1.01	37.62% 1.39	-23.02% 1.07	0.93% 1.08	11.11% 1.2	53.85%	1.20
1998	5.83% 1.27	-11.81% 1.12	0.00% 1.12	6.25% 1.19	-15.13% 1.01	-0.99% 1	-27.00% 0.73	-21.92% 0.57	19.30% 0.68	30.88% 0.89	8.99% 0.97	31.96% 1.28	6.67%	1.40
1999	4.69% 1.34	-3.73% 1.29	10.08% 1.42	1.41% 1.44	-5.56% 1.36	19.85% 1.63	48.47% 2.42	0.83% 2.44	-17.62% 2.01	-1.99% 1.97	-23.86% 1.5	12.67% 1.69	32.03%	1.64
2000	-13.61% 1.46	63.70% 2.39	-17.15% 1.98	-14.65% 1.69	1.18% 1.71	29.82% 2.22	4.50% 2.32	45.69% 3.38	1.48% 3.43	-21.57% 2.69	-5.58% 2.54	1.97% 2.59	53.25%	1.92
2001	-18.15% 2.12	10.38% 2.34	-13.25% 2.03	50.74% 3.06	5.56% 3.23	12.69% 3.64	-11.81% 3.21	18.07% 3.79	-7.39% 3.51	11.97% 3.93	14.76% 4.51	-8.87% 4.11	58.69%	2.24
2002	-0.49% 4.09	7.58% 4.4	2.27% 4.5	-13.56% 3.89	14.65% 4.46	-7.85% 4.11	-7.30% 3.81	5.25% 4.01	4.49% 4.19	3.58% 4.34	13.59% 4.93	-13.79% 4.25	3.41%	2.62
2003	2.59% 4.36	-2.52% 4.25	23.53% 5.25	9.90% 5.77	13.17% 6.53	6.28% 6.94	22.91% 8.53	-2.23% 8.34	-15.95% 7.01	-2.71% 6.82	7.62% 7.34	-0.82% 7.28	71.29%	3.06
2004	-5.91% 6.85	-1.02% 6.78	2.21% 6.93	9.96% 7.62	7.22% 8.17	2.57% 8.38	-3.58% 8.08	6.93% 8.64	8.22% 9.35	-7.38% 8.66	-0.58% 8.61	1.63% 8.75	20.19%	3.57
2005	-5.49% 8.27	4.47% 8.64	3.59% 8.95	3.69% 9.28	9.91% 10.2	7.84% 11	1.82% 11.2	-4.02% 10.75	13.40% 12.19	-3.12% 11.81	7.28% 12.67	3.71% 13.14	50.17%	4.17
2006	15.83% 15.22	2.30% 15.57	-0.06% 15.56	-7.58% 14.38	-0.35% 14.33	3.21% 14.79	3.99% 15.38	3.06% 15.85	8.45% 17.19	0.23% 17.23	-4.29% 16.49	-1.58% 16.23	23.52%	4.87
2007	-0.92% 16.08	11.26% 17.89	6.88% 19.12	6.85% 20.43	1.27% 20.69	-6.23% 19.4	-4.07% 18.61	-2.31% 18.18	12.38% 20.43	13.02% 23.09	0.78% 23.27	-1.16% 23	41.71%	5.69
2008	-0.70% 22.84	3.59% 23.66	8.88% 25.76	0.47% 25.88	6.88% 27.66	-4.27% 26.48	1.93% 26.99	-2.41% 26.34	-13.36% 22.82	0.44% 22.92	-2.27% 22.4	14.15% 25.57	11.17%	6.65
2009	-0.70% 25.39	-11.78% 22.4	3.39% 23.16	-1.12% 22.9	-5.90% 21.55	8.68% 23.42	4.48% 24.47	-7.93% 22.53	3.20% 23.25	-8.52% 21.27	8.42% 23.06	-6.16% 21.64	-15.37%	7.77
2010	11.55% 24.14	-1.37% 23.81	-4.49% 22.74	-12.71% 19.85	-9.52% 17.96	-4.57% 17.14	-2.80% 16.66	-4.50% 15.91	11.94% 17.81	11.34% 19.83	-7.97% 18.25	-0.71% 18.12	-16.27%	9.08
2011	5.91% 19.19	1.56% 19.49	8.98% 21.24	-8.57% 19.42	7.47% 20.87	-0.81% 20.7	2.32% 21.18	-5.85% 19.94	-2.71% 19.4	7.37% 20.83	-4.37% 19.92	2.76% 20.47	12.97%	10.61
2012	19.35% 24.43	-6.79% 22.77	7.29% 24.43	6.47% 26.01	-3.96% 24.98	2.64% 25.64	5.97% 27.17	6.15% 28.84	15.01% 33.17	1.27% 33.59	11.64% 37.5	-2.08% 36.72	79.38%	12.39
2013	7.43% 39.45	8.29% 42.72	14.56% 48.94	3.47% 50.64	7.58% 54.48	-5.89% 51.27	19.76% 61.4	-1.84% 60.27	4.31% 62.87	13.22% 71.18	5.10% 74.81	0.39% 75.1	104.52%	14.47
2014	7.39% 80.65	2.65% 82.79	-14.41% 70.86	10.77% 78.49	3.47% 81.21	2.09% 82.91	10.42% 91.55	17.49% 107.56	-1.03% 106.45	5.21% 112	-10.43% 100.32	-6.04% 94.26	25.51%	16.90
2015	11.21% 104.83	-1.24% 103.53	-5.22% 98.13	2.43% 100.51	11.70% 112.27	4.28% 117.08	0.67% 117.86	-10.85% 105.07	-6.55% 98.19	10.12% 108.13	-2.01% 105.96	-4.50% 101.19	7.35%	19.74
2016	-17.98% 83	5.12% 87.25	5.28% 91.86	-3.97% 88.21	-1.30% 87.06	-4.18% 83.42	-4.74% 79.47	-1.37% 78.38	0.94% 79.12	-6.94% 73.63	0.10% 73.7	-2.84% 71.61	-29.23%	23.06
2017	1.17% 72.45	-2.72% 70.48	-3.63% 67.92	0.93% 68.55	-5.34% 64.89	9.08% 70.78	7.50% 76.09	10.01% 83.71	-3.21% 81.02	-7.48% 74.96	-0.24% 74.78	-4.20% 71.64	0.04%	26.93
2018	16.97% 83.8	-6.05% 78.73	-4.24% 75.39	-4.19% 72.23	-6.69% 67.4	5.10% 70.84	9.87% 77.83	-2.70% 75.73	1.95% 77.21	-11.70% 68.18	5.51% 71.94	-13.05% 62.55	-12.69%	31.45
2019	11.93% 70.01	-7.13% 65.02	-0.02% 65.01	0.05% 65.04	-4.29% 62.25	8.53% 67.56	-3.02% 65.52	-3.02% 63.54	-0.25% 63.38	0.52% 63.71	5.54% 67.24	-3.36% 64.98	3.88%	36.73
2020	-2.74% 63.2	9.75% 69.36	7.79% 74.76	12.36% 84	-7.35% 77.83	-1.14% 76.94	-9.63% 69.53	-4.00% 66.75	-5.33% 63.19	-7.98% 58.15	4.33% 60.67	-3.97% 58.26	-10.34%	42.90
2021	12.60% 65.6	-6.40% 61.4	5.26% 64.63	-1.79% 63.47	4.16% 66.11	4.16% 68.86	-0.83% 68.29	6.57% 72.78	-4.03% 69.85	-7.12% 64.88	6.24% 68.93	5.34% 72.61	24.63%	50.11
2022	-5.41% 68.68	-12.06% 60.4	-1.57% 59.45	-0.19% 59.34	9.29% 64.85	-4.69% 61.81	-3.33% 59.75	6.23% 63.47	-2.80% 61.69	27.18% 78.46	11.94% 87.83	-2.25% 85.85	18.23%	58.53
2023	-2.22% 83.94	-4.06% 80.53	3.03% 82.97	-0.92% 82.21	-6.41% 76.94	0.17% 77.07	-1.21% 76.14	0.45% 76.48	-2.01% 74.94	4.80% 78.54	-2.47% 76.6	5.76% 81.01	-5.64%	68.36
2024	-3.39% 78.26	-7.87% 72.1	1.60% 73.25	-10.99% 65.2	-1.43% 64.27	6.75% 68.61	10.86% 76.06	3.87% 79	6.13% 83.84	5.94% 88.82	-0.21% 88.63		9.41%	79.84

Data Source: Yahoo

Performance

Today’s Low

87.77

Today’s High

89.07

52W Low

62.07

52W High

98.90

Today Open

88.34

Prev. Close

87.75

Volume

4549827

Gilead Sciences, Inc. historical chart

52-Week Range

62.07 - 98.9

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_29002

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

87.77 - 89.0699

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

GILD

Gilead Sciences, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.77	13 Sep 2024
Cash Dividend	0.77	14 Jun 2024
Cash Dividend	0.77	14 Mar 2024
Cash Dividend	0.75	14 Dec 2023
Cash Dividend	0.75	14 Sep 2023
Cash Dividend	0.75	14 Jun 2023
Cash Dividend	0.75	14 Mar 2023
Cash Dividend	0.73	14 Dec 2022
Cash Dividend	0.73	14 Sep 2022
Cash Dividend	0.73	14 Jun 2022
Cash Dividend	0.73	14 Mar 2022
Cash Dividend	0.71	14 Dec 2021
Cash Dividend	0.71	14 Sep 2021
Cash Dividend	0.71	14 Jun 2021
Cash Dividend	0.71	12 Mar 2021
Cash Dividend	0.68	14 Dec 2020
Cash Dividend	0.68	14 Sep 2020
Cash Dividend	0.68	11 Jun 2020
Cash Dividend	0.68	12 Mar 2020
Cash Dividend	0.63	12 Dec 2019
Cash Dividend	0.63	12 Sep 2019
Cash Dividend	0.63	13 Jun 2019
Cash Dividend	0.63	14 Mar 2019
Cash Dividend	0.57	13 Dec 2018
Cash Dividend	0.57	13 Sep 2018
Cash Dividend	0.57	14 Jun 2018
Cash Dividend	0.57	15 Mar 2018
Cash Dividend	0.52	14 Dec 2017
Cash Dividend	0.52	14 Sep 2017
Cash Dividend	0.52	14 Jun 2017
Cash Dividend	0.52	14 Mar 2017
Cash Dividend	0.47	13 Dec 2016
Cash Dividend	0.47	14 Sep 2016
Cash Dividend	0.47	14 Jun 2016
Cash Dividend	0.43	14 Mar 2016
Cash Dividend	0.43	14 Dec 2015
Cash Dividend	0.43	14 Sep 2015
Cash Dividend	0.43	12 Jun 2015

Data Source: Yahoo

Gilead Sciences, Inc. Split History

Bonus	Ratio	Ex Date
Split	2:1	28 Jan 2013
Split	2:1	25 Jun 2007
Split	2:1	07 Sep 2004
Split	2:1	08 Mar 2002
Split	2:1	22 Feb 2001

Data Source: Yahoo

Gilead Sciences, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	88.63	88.11	89.08	87.77	0.88	1.00%
19 Nov 2024	87.75	87.63	88.60	86.08	-0.71	-0.80%
18 Nov 2024	88.46	88.39	89.04	87.63	0.06	0.07%
15 Nov 2024	88.40	91.71	91.99	88.21	-3.71	-4.03%
14 Nov 2024	92.11	92.31	92.66	91.30	-0.52	-0.56%
13 Nov 2024	92.63	94.13	94.21	91.63	-1.72	-1.82%
12 Nov 2024	94.35	96.35	96.84	94.23	-2.68	-2.76%
11 Nov 2024	97.03	96.40	98.90	96.30	0.46	0.48%
08 Nov 2024	96.57	96.05	97.32	94.91	-1.33	-1.36%
07 Nov 2024	97.90	94.00	98.32	93.51	6.21	6.77%
06 Nov 2024	91.69	91.00	91.98	90.50	1.47	1.63%
05 Nov 2024	90.22	89.64	90.39	89.01	0.38	0.42%
04 Nov 2024	89.84	89.49	90.71	89.37	0.33	0.37%
01 Nov 2024	89.51	88.31	89.57	88.19	0.69	0.78%
31 Oct 2024	88.82	87.94	89.28	87.74	0.53	0.60%
30 Oct 2024	88.29	87.90	88.37	87.48	0.21	0.24%
29 Oct 2024	88.08	88.38	88.52	86.81	-0.68	-0.77%
28 Oct 2024	88.76	89.24	89.42	88.52	-0.24	-0.27%
25 Oct 2024	89.00	89.45	89.74	88.45	0.22	0.25%
24 Oct 2024	88.78	87.72	89.22	87.62	1.55	1.78%
23 Oct 2024	87.23	88.15	88.39	87.14	-0.93	-1.05%
22 Oct 2024	88.16	85.68	88.36	85.60	1.87	2.17%
21 Oct 2024	86.29	86.64	87.27	85.92	-0.43	-0.50%
18 Oct 2024	86.72	86.79	87.17	86.01	-0.64	-0.73%
17 Oct 2024	87.36	86.92	87.65	86.59	0.61	0.70%
16 Oct 2024	86.75	85.83	86.82	85.83	0.93	1.08%
15 Oct 2024	85.82	85.18	86.64	84.80	0.77	0.91%
14 Oct 2024	85.05	84.92	85.34	84.34	0.10	0.12%
11 Oct 2024	84.95	84.86	84.98	84.17	0.28	0.33%
10 Oct 2024	84.67	85.83	85.94	84.59	-1.47	-1.71%
09 Oct 2024	86.14	85.18	86.85	85.06	0.93	1.09%
08 Oct 2024	85.21	84.52	85.39	84.32	0.78	0.92%
07 Oct 2024	84.43	85.05	85.66	84.34	-0.16	-0.19%
04 Oct 2024	84.59	84.34	84.96	83.98	0.42	0.50%
03 Oct 2024	84.17	84.25	84.93	84.01	-0.57	-0.67%
02 Oct 2024	84.74	83.33	85.43	83.10	0.80	0.95%
01 Oct 2024	83.94	83.82	83.98	82.82	0.10	0.12%
30 Sep 2024	83.84	83.15	84.25	83.14	0.23	0.28%
27 Sep 2024	83.61	83.23	84.33	83.04	0.57	0.69%
26 Sep 2024	83.04	82.02	83.12	81.83	0.83	1.01%
25 Sep 2024	82.21	83.94	83.99	82.15	-1.58	-1.89%
24 Sep 2024	83.79	83.79	84.28	83.34	-0.20	-0.24%
23 Sep 2024	83.99	84.25	84.46	83.48	0.05	0.06%
20 Sep 2024	83.94	83.26	83.99	82.75	0.04	0.05%
19 Sep 2024	83.90	84.39	84.65	83.43	0.01	0.01%
18 Sep 2024	83.89	83.37	84.52	82.76	0.84	1.01%
17 Sep 2024	83.05	83.06	83.34	82.38	-0.11	-0.13%
16 Sep 2024	83.16	83.00	83.58	82.52	0.35	0.42%
13 Sep 2024	82.81	81.95	83.17	81.57	-0.35	-0.42%
12 Sep 2024	83.16	83.02	84.89	81.98	2.22	2.74%
11 Sep 2024	80.94	81.14	81.20	79.64	-0.50	-0.61%
10 Sep 2024	81.44	79.17	81.56	78.73	2.27	2.87%
09 Sep 2024	79.17	78.40	80.20	78.36	0.45	0.57%
06 Sep 2024	78.72	79.11	79.21	78.26	-0.05	-0.06%
05 Sep 2024	78.77	78.95	79.32	77.74	-0.36	-0.45%
04 Sep 2024	79.13	79.67	80.00	78.72	-0.57	-0.72%
03 Sep 2024	79.70	79.79	80.44	79.40	0.70	0.89%
30 Aug 2024	79.00	79.43	80.25	78.60	-0.45	-0.57%
29 Aug 2024	79.45	78.93	79.65	78.25	0.89	1.13%
28 Aug 2024	78.56	77.46	79.45	77.23	1.56	2.03%
27 Aug 2024	77.00	77.21	77.46	76.69	0.04	0.05%
26 Aug 2024	76.96	76.80	77.43	76.42	0.24	0.31%
23 Aug 2024	76.72	76.09	77.12	75.91	0.82	1.08%
22 Aug 2024	75.90	75.57	76.26	75.35	0.77	1.02%
21 Aug 2024	75.13	74.85	75.38	74.80	0.38	0.51%
20 Aug 2024	74.75	74.54	74.90	74.34	0.30	0.40%
19 Aug 2024	74.45	73.34	74.52	73.27	0.67	0.91%
16 Aug 2024	73.78	73.94	74.24	72.89	-0.56	-0.75%
15 Aug 2024	74.34	74.38	75.01	73.75	0.20	0.27%
14 Aug 2024	74.14	73.51	74.35	72.99	0.16	0.22%
13 Aug 2024	73.98	72.95	74.25	72.67	0.99	1.36%
12 Aug 2024	72.99	73.34	73.49	72.43	-0.67	-0.91%
09 Aug 2024	73.66	74.94	76.25	72.81	-1.93	-2.55%
08 Aug 2024	75.59	74.05	75.75	73.77	1.59	2.15%
07 Aug 2024	74.00	74.51	75.32	73.95	-0.19	-0.26%
06 Aug 2024	74.19	74.50	75.51	74.15	-0.64	-0.86%
05 Aug 2024	74.83	76.88	77.18	74.29	-1.94	-2.53%
02 Aug 2024	76.77	77.79	78.21	75.54	0.28	0.37%
01 Aug 2024	76.49	76.11	77.21	75.81	0.43	0.57%
31 Jul 2024	76.06	77.89	77.97	75.87	-1.99	-2.55%
30 Jul 2024	78.05	77.42	78.45	76.62	0.32	0.41%
29 Jul 2024	77.73	77.12	77.98	76.81	0.72	0.93%
26 Jul 2024	77.01	76.03	78.29	75.74	0.50	0.65%
25 Jul 2024	76.51	74.75	77.34	74.38	3.01	4.10%
24 Jul 2024	73.50	71.66	73.60	71.42	2.33	3.27%
23 Jul 2024	71.17	71.95	72.29	70.78	-1.24	-1.71%
22 Jul 2024	72.41	72.89	73.32	72.02	-0.15	-0.21%
19 Jul 2024	72.56	73.51	73.74	71.96	-0.95	-1.29%
18 Jul 2024	73.51	72.60	74.92	72.50	0.21	0.29%
17 Jul 2024	73.30	72.01	73.98	72.01	1.66	2.32%
16 Jul 2024	71.64	70.33	72.05	70.33	0.83	1.17%
15 Jul 2024	70.81	70.40	71.25	70.21	0.85	1.21%
12 Jul 2024	69.96	70.25	70.68	69.91	-0.01	-0.01%
11 Jul 2024	69.97	68.22	70.30	68.14	1.22	1.77%
10 Jul 2024	68.75	67.83	68.86	67.65	0.99	1.46%
09 Jul 2024	67.76	67.10	67.97	66.34	0.21	0.31%
08 Jul 2024	67.55	67.86	68.18	67.03	0.86	1.29%
05 Jul 2024	66.69	66.62	66.93	66.01	0.10	0.15%
03 Jul 2024	66.59	68.24	68.33	66.58	-1.81	-2.65%
02 Jul 2024	68.40	68.30	68.49	67.58	-0.24	-0.35%
01 Jul 2024	68.64	68.63	69.99	68.50	0.03	0.04%
28 Jun 2024	68.61	68.83	69.00	68.06	-0.22	-0.32%
27 Jun 2024	68.83	69.14	69.59	68.52	-0.48	-0.69%
26 Jun 2024	69.31	69.19	70.23	68.90	-0.30	-0.43%
25 Jun 2024	69.61	70.64	71.48	69.53	-1.12	-1.58%
24 Jun 2024	70.73	71.00	72.07	70.56	0.06	0.08%
21 Jun 2024	70.67	71.55	72.18	69.56	2.18	3.18%
20 Jun 2024	68.49	65.03	69.47	64.86	5.34	8.46%
18 Jun 2024	63.15	64.17	64.34	62.69	-1.12	-1.74%
17 Jun 2024	64.27	64.75	64.94	64.00	-0.79	-1.21%
14 Jun 2024	65.06	62.75	65.62	62.71	1.50	2.36%
13 Jun 2024	63.56	64.06	64.17	63.50	-0.78	-1.21%
12 Jun 2024	64.34	65.00	65.22	63.86	-0.55	-0.85%
11 Jun 2024	64.89	64.65	64.90	64.25	-0.36	-0.55%
10 Jun 2024	65.25	64.56	65.28	64.04	0.55	0.85%
07 Jun 2024	64.70	63.82	64.92	63.56	0.85	1.33%
06 Jun 2024	63.85	63.80	64.29	63.50	-0.03	-0.05%
05 Jun 2024	63.88	64.18	64.42	63.31	-0.28	-0.44%
04 Jun 2024	64.16	63.54	64.60	63.20	0.73	1.15%
03 Jun 2024	63.43	64.30	64.89	63.18	-0.84	-1.31%
31 May 2024	64.27	62.72	64.30	62.07	0.19	0.30%
30 May 2024	64.08	63.48	64.33	63.07	0.58	0.91%
29 May 2024	63.50	63.50	63.91	63.10	-0.44	-0.69%
28 May 2024	63.94	65.31	65.55	63.74	-1.74	-2.65%
24 May 2024	65.68	66.38	66.43	65.21	-0.49	-0.74%
23 May 2024	66.17	67.56	67.63	66.01	-1.63	-2.40%
22 May 2024	67.80	67.18	67.89	66.97	0.51	0.76%
21 May 2024	67.29	67.80	67.90	66.84	-0.61	-0.90%
20 May 2024	67.90	67.72	68.04	67.38	0.18	0.27%
17 May 2024	67.72	67.82	67.82	67.21	-0.14	-0.21%
16 May 2024	67.86	67.01	67.97	66.85	0.85	1.27%
15 May 2024	67.01	67.93	67.98	66.97	-0.64	-0.95%
14 May 2024	67.65	68.00	68.37	67.05	0.11	0.16%
13 May 2024	67.54	66.15	67.59	66.13	1.58	2.40%
10 May 2024	65.96	64.72	66.20	64.67	1.38	2.14%
09 May 2024	64.58	65.18	65.22	64.52	-0.34	-0.52%
08 May 2024	64.92	65.57	65.61	64.76	-0.54	-0.82%
07 May 2024	65.46	65.43	66.14	65.16	-0.08	-0.12%
06 May 2024	65.54	64.78	65.56	64.34	0.76	1.17%
03 May 2024	64.78	65.51	65.53	64.33	-0.55	-0.84%
02 May 2024	65.33	65.75	65.80	64.89	-0.18	-0.27%
01 May 2024	65.51	65.32	65.89	64.97	0.31	0.48%
30 Apr 2024	65.20	65.62	65.64	64.82	-0.74	-1.12%
29 Apr 2024	65.94	65.30	66.91	65.20	0.52	0.79%
26 Apr 2024	65.42	65.50	66.35	64.63	0.15	0.23%
25 Apr 2024	65.27	67.47	67.90	65.09	-1.81	-2.70%
24 Apr 2024	67.08	66.58	67.19	66.36	0.05	0.07%
23 Apr 2024	67.03	67.09	67.68	67.00	0.08	0.12%
22 Apr 2024	66.95	66.93	67.57	66.74	0.19	0.28%
19 Apr 2024	66.76	66.25	66.83	66.16	0.60	0.91%
18 Apr 2024	66.16	67.01	67.02	65.90	-0.77	-1.15%
17 Apr 2024	66.93	67.35	67.55	66.89	-0.38	-0.56%
16 Apr 2024	67.31	67.80	67.89	67.19	-0.44	-0.65%
15 Apr 2024	67.75	68.27	68.46	67.70	-0.32	-0.47%
12 Apr 2024	68.07	68.52	68.62	67.62	-0.58	-0.84%
11 Apr 2024	68.65	68.46	69.03	68.31	0.53	0.78%
10 Apr 2024	68.12	69.76	69.76	68.06	-1.82	-2.60%
09 Apr 2024	69.94	69.16	69.95	69.11	0.52	0.75%
08 Apr 2024	69.42	69.05	69.55	69.05	-0.16	-0.23%
05 Apr 2024	69.58	69.69	70.01	68.54	0.03	0.04%
04 Apr 2024	69.55	71.24	71.39	69.40	-1.34	-1.89%
03 Apr 2024	70.89	72.00	72.17	70.70	-1.20	-1.66%
02 Apr 2024	72.09	72.82	72.85	71.90	-0.79	-1.08%
01 Apr 2024	72.88	73.22	73.22	72.38	-0.37	-0.51%
28 Mar 2024	73.25	73.25	73.87	73.20	0.24	0.33%
27 Mar 2024	73.01	72.92	73.06	72.55	0.60	0.83%
26 Mar 2024	72.41	72.32	72.66	72.11	-0.17	-0.23%
25 Mar 2024	72.58	72.50	72.84	72.20	-0.03	-0.04%
22 Mar 2024	72.61	73.11	73.23	72.56	-0.48	-0.66%
21 Mar 2024	73.09	73.90	74.28	73.03	-0.89	-1.20%
20 Mar 2024	73.98	73.27	73.98	72.80	0.57	0.78%
19 Mar 2024	73.41	73.34	73.77	73.19	0.15	0.20%
18 Mar 2024	73.26	73.69	74.17	73.21	-0.43	-0.58%
15 Mar 2024	73.69	74.25	74.66	73.29	-0.52	-0.70%
14 Mar 2024	74.21	74.72	75.02	73.82	-1.73	-2.28%
13 Mar 2024	75.94	75.49	76.18	74.96	0.86	1.15%
12 Mar 2024	75.08	75.25	75.34	74.25	-0.24	-0.32%
11 Mar 2024	75.32	74.88	76.21	74.83	0.20	0.27%
08 Mar 2024	75.12	73.96	75.44	73.66	1.46	1.98%
07 Mar 2024	73.66	72.97	74.08	72.68	1.03	1.42%
06 Mar 2024	72.63	72.88	73.32	72.51	-0.36	-0.49%
05 Mar 2024	72.99	72.40	73.01	72.10	0.74	1.02%
04 Mar 2024	72.25	72.39	72.60	71.96	-0.06	-0.08%
01 Mar 2024	72.31	72.28	72.66	72.04	0.21	0.29%
29 Feb 2024	72.10	72.72	72.91	71.92	-0.60	-0.83%
28 Feb 2024	72.70	73.18	73.25	72.61	-0.32	-0.44%
27 Feb 2024	73.02	72.85	73.14	72.63	0.07	0.10%
26 Feb 2024	72.95	73.50	73.89	72.84	-0.60	-0.82%
23 Feb 2024	73.55	73.25	74.24	73.00	0.77	1.06%
22 Feb 2024	72.78	72.26	72.89	71.83	-0.42	-0.57%
21 Feb 2024	73.20	72.51	73.29	72.51	1.16	1.61%
20 Feb 2024	72.04	71.59	72.73	71.45	0.46	0.64%
16 Feb 2024	71.58	73.00	73.09	71.37	-1.79	-2.44%
15 Feb 2024	73.37	73.04	73.57	72.81	0.33	0.45%
14 Feb 2024	73.04	73.11	73.83	72.83	-0.49	-0.67%
13 Feb 2024	73.53	74.69	74.77	72.97	-0.92	-1.24%
12 Feb 2024	74.45	73.41	75.14	73.11	0.78	1.06%
09 Feb 2024	73.67	73.82	74.12	72.81	-0.13	-0.18%
08 Feb 2024	73.80	74.40	74.59	73.03	-0.62	-0.83%
07 Feb 2024	74.42	76.21	76.45	73.94	-3.30	-4.25%
06 Feb 2024	77.72	76.87	77.87	76.71	1.01	1.32%
05 Feb 2024	76.71	76.65	77.05	76.01	-0.25	-0.32%
02 Feb 2024	76.96	77.61	77.99	76.91	-1.20	-1.54%
01 Feb 2024	78.16	78.00	78.58	77.40	-0.10	-0.13%
31 Jan 2024	78.26	78.79	79.03	78.01	-0.36	-0.46%
30 Jan 2024	78.62	78.80	78.90	77.96	-0.45	-0.57%
29 Jan 2024	79.07	79.65	80.01	78.91	-0.45	-0.57%
26 Jan 2024	79.52	80.23	80.51	79.40	-0.71	-0.88%
25 Jan 2024	80.23	80.08	81.06	79.55	0.70	0.88%
24 Jan 2024	79.53	79.56	79.90	78.48	0.05	0.06%
23 Jan 2024	79.48	78.54	79.88	78.39	1.05	1.34%
22 Jan 2024	78.43	80.50	80.75	77.37	-8.86	-10.15%
19 Jan 2024	87.29	86.38	87.87	86.09	0.89	1.03%
18 Jan 2024	86.40	85.76	86.55	85.33	-0.08	-0.09%
17 Jan 2024	86.48	85.83	86.58	85.57	0.49	0.57%
16 Jan 2024	85.99	85.85	86.09	85.31	-0.39	-0.45%
12 Jan 2024	86.38	85.88	86.45	85.64	0.99	1.16%
11 Jan 2024	85.39	84.32	85.48	84.04	0.89	1.05%
10 Jan 2024	84.50	83.90	84.94	83.37	-1.56	-1.81%
09 Jan 2024	86.06	83.52	86.29	83.19	2.07	2.46%
08 Jan 2024	83.99	82.86	84.07	82.50	0.68	0.82%
05 Jan 2024	83.31	84.30	84.52	83.25	-1.17	-1.38%
04 Jan 2024	84.48	83.79	84.95	83.44	1.00	1.20%
03 Jan 2024	83.48	83.65	84.21	82.97	0.24	0.29%
02 Jan 2024	83.24	80.91	83.76	80.87	2.23	2.75%
29 Dec 2023	81.01	81.07	81.30	80.69	-0.13	-0.16%
28 Dec 2023	81.14	80.52	81.26	80.38	0.77	0.96%
27 Dec 2023	80.37	80.11	80.75	79.74	0.42	0.53%
26 Dec 2023	79.95	79.72	80.06	79.39	0.29	0.36%
22 Dec 2023	79.66	79.19	80.00	79.16	0.73	0.92%
21 Dec 2023	78.93	78.82	79.42	78.52	0.34	0.43%
20 Dec 2023	78.59	79.66	79.78	78.58	-0.90	-1.13%
19 Dec 2023	79.49	79.58	80.02	79.22	-0.01	-0.01%
18 Dec 2023	79.50	80.63	80.63	79.43	-0.83	-1.03%
15 Dec 2023	80.33	81.35	82.31	80.10	-1.45	-1.77%
14 Dec 2023	81.78	82.40	82.46	81.07	-1.31	-1.58%
13 Dec 2023	83.09	81.30	83.12	80.89	2.27	2.81%
12 Dec 2023	80.82	80.78	81.18	80.06	0.73	0.91%
11 Dec 2023	80.09	79.63	80.84	79.46	1.07	1.35%
08 Dec 2023	79.02	78.11	79.24	77.94	0.97	1.24%
07 Dec 2023	78.05	79.58	79.81	77.85	-1.31	-1.65%
06 Dec 2023	79.36	79.25	80.18	79.04	0.34	0.43%
05 Dec 2023	79.02	78.37	79.28	77.85	0.68	0.87%
04 Dec 2023	78.34	77.29	78.47	77.16	0.69	0.89%
01 Dec 2023	77.65	76.78	77.66	76.20	1.05	1.37%
30 Nov 2023	76.60	75.38	76.74	75.31	1.37	1.82%
29 Nov 2023	75.23	74.85	75.45	74.68	0.72	0.97%
28 Nov 2023	74.51	74.80	74.95	74.19	-0.41	-0.55%
27 Nov 2023	74.92	75.11	75.30	74.52	-0.46	-0.61%
24 Nov 2023	75.38	75.89	75.99	75.03	-0.32	-0.42%
22 Nov 2023	75.70	74.99	75.73	74.90	1.01	1.35%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	26.56
52-Week Low Change %	0.43%
52-Week High Change	-10.27
52-Week High Change %	-0.10%

Stock Price Average

50 Day Average	87.15
50 Day Average Change	1.48
50 Day Average Change %	0.02%
200 Day Average	75.01
200 Day Average Change	13.62
200 Day Average Change %	0.18%

Share Statistics

Avg Vol (3 month)	6733921
Avg Vol (10 day)	9104050
Shares Out standing	1246269952

Gilead Sciences, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Cash Flow		1192000000.0	1721000000.0	1780000000.0	2339000000.0	2385000000.0
Amortization Of Intangibles		1192000000.0	1721000000.0	1780000000.0	2339000000.0	2385000000.0
Asset Impairment Charge		40000000.0	0.0	2700000000.0	50000000.0	4230000000.0
Beginning Cash Position		11631000000.0	5997000000.0	5338000000.0	5412000000.0	5705000000.0
Capital Expenditure		-650000000.0	-579000000.0	-728000000.0	-585000000.0	-591000000.0
Capital Expenditure Reported		-650000000.0	-579000000.0	-728000000.0	-585000000.0	-591000000.0
Cash Dividends Paid		-3449000000.0	-3605000000.0	-3709000000.0	-3809000000.0	-3888000000.0
Cash Flow From Continuing Financing Activities		770000000.0	-8877000000.0	-6469000000.0	-5126000000.0	-6793000000.0
Cash Flow From Continuing Investing Activities		-14615000000.0	-3131000000.0	-2466000000.0	-2266000000.0	-3951000000.0
Cash Flow From Continuing Operating Activities		8168000000.0	11384000000.0	9072000000.0	8005000000.0	10019000000.0
Change In Account Payable		80000000.0	-118000000.0	226000000.0	-347000000.0	305000000.0
Change In Accrued Expense		640000000.0	689000000.0	-775000000.0	458000000.0	120000000.0
Change In Income Tax Payable	272000000.0	-778000000.0	-364000000.0	-568000000.0
Change In Inventory		-195000000.0	11000000.0	-310000000.0	-842000000.0	-507000000.0
Change In Other Working Capital			-361000000.0	-364000000.0	-1768000000.0	-1966000000.0
Change In Payable		-698000000.0	-118000000.0	226000000.0	-347000000.0	305000000.0
Change In Payables And Accrued Expense		-58000000.0	571000000.0	-549000000.0	111000000.0	425000000.0
Change In Prepaid Assets		-214000000.0	-45000000.0	-134000000.0	39000000.0	-145000000.0
Change In Receivables		-1171000000.0	313000000.0	-406000000.0	157000000.0	287000000.0
Change In Tax Payable	272000000.0	-778000000.0	-364000000.0	-568000000.0
Change In Working Capital		-1638000000.0	489000000.0	-1763000000.0	-2303000000.0	-1906000000.0
Changes In Account Receivables		-1171000000.0	313000000.0	-406000000.0	157000000.0	287000000.0
Changes In Cash		-5677000000.0	-624000000.0	137000000.0	616000000.0	-720000000.0
Common Stock Dividend Paid		-3449000000.0	-3605000000.0	-3709000000.0	-3809000000.0	-3888000000.0
Common Stock Issuance		256000000.0	169000000.0	309000000.0	232000000.0	275000000.0
Common Stock Payments		-1583000000.0	-546000000.0	-1396000000.0	-1000000000.0	-950000000.0
Deferred Income Tax		-214000000.0	-116000000.0	-1552000000.0	-962000000.0	-1835000000.0
Deferred Tax		-214000000.0	-116000000.0	-1552000000.0	-962000000.0	-1835000000.0
Depreciation		288000000.0	329000000.0	323000000.0	354000000.0	377000000.0
Depreciation Amortization Depletion		1480000000.0	2050000000.0	2103000000.0	2693000000.0	2762000000.0
Depreciation And Amortization		1480000000.0	2050000000.0	2103000000.0	2693000000.0	2762000000.0
Earnings Losses From Equity Investments	-1241000000.0
Effect Of Exchange Rate Changes		43000000.0	-35000000.0	-63000000.0	57000000.0	52000000.0
End Cash Position		5997000000.0	5338000000.0	5412000000.0	6085000000.0	4985000000.0
Financing Cash Flow		770000000.0	-8877000000.0	-6469000000.0	-5125000000.0	-6792000000.0
Free Cash Flow		7518000000.0	10805000000.0	8344000000.0	7421000000.0	9431000000.0
Gain Loss On Investment Securities		1662000000.0	610000000.0	657000000.0	167000000.0	-41000000.0
Income Tax Paid Supplemental Data		2639000000.0	2509000000.0	3136000000.0	3990000000.0
Interest Paid Supplemental Data		951000000.0	979000000.0	907000000.0	891000000.0
Investing Cash Flow		-14615000000.0	-3131000000.0	-2466000000.0	-2265000000.0	-3951000000.0
Issuance Of Capital Stock		256000000.0	169000000.0	309000000.0	232000000.0	275000000.0
Issuance Of Debt		8184000000.0	0.0	0.0	1980000000.0	1000000.0
Long Term Debt Issuance		8184000000.0	0.0	0.0	1980000000.0	1000000.0
Long Term Debt Payments		-2500000000.0	-4750000000.0	-1500000000.0	-2250000000.0	-1963000000.0
Net Business Purchase And Sale		-25742000000.0	-1584000000.0	-1797000000.0	-1152000000.0	-5044000000.0
Net Common Stock Issuance		-1327000000.0	-377000000.0	-1087000000.0	-768000000.0	-675000000.0
Net Income From Continuing Operations		89000000.0	6201000000.0	4566000000.0	5613000000.0	114000000.0
Net Investment Purchase And Sale		11948000000.0	-987000000.0	60000000.0	-528000000.0	1662000000.0
Net Issuance Payments Of Debt		5684000000.0	-4750000000.0	-1500000000.0	-270000000.0	-1962000000.0
Net Long Term Debt Issuance		5684000000.0	-4750000000.0	-1500000000.0	-270000000.0	-1962000000.0
Net Other Financing Charges		-138000000.0	-145000000.0	-173000000.0	-278000000.0	-267000000.0
Net Other Investing Changes	-434000000.0	-171000000.0	19000000.0	-1000000.0
Operating Cash Flow		8168000000.0	11384000000.0	9072000000.0	8006000000.0	10022000000.0
Operating Gains Losses		1662000000.0	610000000.0	657000000.0	167000000.0	-41000000.0
Other Non Cash Items		6106000000.0	1515000000.0	1724000000.0	1982000000.0	5884000000.0
Purchase Of Business		-25742000000.0	-1584000000.0	-1797000000.0	-1152000000.0	-5044000000.0
Purchase Of Investment		-20770000000.0	-3897000000.0	-1942000000.0	-2372000000.0	-1377000000.0
Repayment Of Debt		-2500000000.0	-4750000000.0	-1500000000.0	-2250000000.0	-1963000000.0
Repurchase Of Capital Stock		-1583000000.0	-546000000.0	-1396000000.0	-1000000000.0	-950000000.0
Sale Of Investment		32718000000.0	2910000000.0	2002000000.0	1844000000.0	3039000000.0
Stock Based Compensation		643000000.0	635000000.0	637000000.0	766000000.0	814000000.0
Unrealized Gain Loss On Investment Securities	-1241000000.0

Holidays

Gilead Sciences, Inc. Gilead Sciences, Inc.

Gilead Sciences, Inc.

Gilead Sciences, Inc. Historical Data

- Last 30 Years Annual Avg 27.79%

- CAGR 16.80%

Data Source: Yahoo

Performance

Gilead Sciences, Inc. historical chart

Gilead Sciences, Inc. Dividend History

Data Source: Yahoo

Gilead Sciences, Inc. Split History

Data Source: Yahoo

Gilead Sciences, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Gilead Sciences, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Gilead Sciences, Inc.
Gilead Sciences, Inc.