Gilead Sciences, Inc. - Price History
Monthly price history for GILD (Gilead Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2022 | 62.36 USD | 62.36 USD |
| June 2022 | 61.81 USD | 61.81 USD |
| May 2022 | 64.85 USD | 64.85 USD |
| April 2022 | 59.34 USD | 59.34 USD |
| March 2022 | 59.45 USD | 59.45 USD |
| February 2022 | 59.98 USD | 59.98 USD |
| January 2022 | 68.68 USD | 68.68 USD |
| December 2021 | 72.61 USD | 72.61 USD |
| November 2021 | 68.24 USD | 68.93 USD |
| October 2021 | 64.23 USD | 64.88 USD |
| September 2021 | 69.15 USD | 69.85 USD |
| August 2021 | 71.33 USD | 72.78 USD |
| July 2021 | 66.93 USD | 68.29 USD |
| June 2021 | 67.49 USD | 68.86 USD |
| May 2021 | 64.12 USD | 66.11 USD |
| April 2021 | 61.56 USD | 63.47 USD |
| March 2021 | 62.69 USD | 64.63 USD |
| February 2021 | 58.88 USD | 61.40 USD |
| January 2021 | 62.91 USD | 65.60 USD |
| December 2020 | 55.87 USD | 58.26 USD |
| November 2020 | 57.53 USD | 60.67 USD |
| October 2020 | 55.14 USD | 58.15 USD |
| September 2020 | 59.92 USD | 63.19 USD |
| August 2020 | 62.64 USD | 66.75 USD |
| July 2020 | 65.25 USD | 69.53 USD |
| June 2020 | 72.21 USD | 76.94 USD |
| May 2020 | 72.40 USD | 77.83 USD |
| April 2020 | 78.14 USD | 84.00 USD |
| March 2020 | 69.54 USD | 74.76 USD |
| February 2020 | 63.92 USD | 69.36 USD |
| January 2020 | 58.25 USD | 63.20 USD |
| December 2019 | 59.89 USD | 64.98 USD |
| November 2019 | 61.39 USD | 67.24 USD |
| October 2019 | 58.17 USD | 63.71 USD |
| September 2019 | 57.87 USD | 63.38 USD |
| August 2019 | 57.48 USD | 63.54 USD |
| July 2019 | 59.27 USD | 65.52 USD |
| June 2019 | 61.11 USD | 67.56 USD |
| May 2019 | 55.78 USD | 62.25 USD |
| April 2019 | 58.28 USD | 65.04 USD |
| March 2019 | 58.25 USD | 65.01 USD |
| February 2019 | 57.70 USD | 65.02 USD |
| January 2019 | 62.13 USD | 70.01 USD |
| December 2018 | 55.51 USD | 62.55 USD |
| November 2018 | 63.31 USD | 71.94 USD |
| October 2018 | 60.00 USD | 68.18 USD |
| September 2018 | 67.95 USD | 77.21 USD |
| August 2018 | 66.13 USD | 75.73 USD |
| July 2018 | 67.97 USD | 77.83 USD |
| June 2018 | 61.86 USD | 70.84 USD |
| May 2018 | 58.39 USD | 67.40 USD |
| April 2018 | 62.57 USD | 72.23 USD |
| March 2018 | 65.31 USD | 75.39 USD |
| February 2018 | 67.72 USD | 78.73 USD |
| January 2018 | 72.08 USD | 83.80 USD |
| December 2017 | 61.62 USD | 71.64 USD |
| November 2017 | 63.89 USD | 74.78 USD |
| October 2017 | 64.04 USD | 74.96 USD |
| September 2017 | 69.22 USD | 81.02 USD |
| August 2017 | 71.07 USD | 83.71 USD |
| July 2017 | 64.60 USD | 76.09 USD |
| June 2017 | 60.10 USD | 70.78 USD |
| May 2017 | 54.65 USD | 64.89 USD |
| April 2017 | 57.74 USD | 68.55 USD |
| March 2017 | 57.21 USD | 67.92 USD |
| February 2017 | 58.91 USD | 70.48 USD |
| January 2017 | 60.56 USD | 72.45 USD |
| December 2016 | 59.85 USD | 71.61 USD |
| November 2016 | 61.21 USD | 73.70 USD |
| October 2016 | 61.15 USD | 73.63 USD |
| September 2016 | 65.71 USD | 79.12 USD |
| August 2016 | 64.70 USD | 78.38 USD |
| July 2016 | 65.60 USD | 79.47 USD |
| June 2016 | 68.86 USD | 83.42 USD |
| May 2016 | 71.46 USD | 87.06 USD |
| April 2016 | 72.41 USD | 88.21 USD |
| March 2016 | 75.40 USD | 91.86 USD |
| February 2016 | 71.28 USD | 87.25 USD |
| January 2016 | 67.81 USD | 83.00 USD |
| December 2015 | 82.67 USD | 101.19 USD |
| November 2015 | 86.19 USD | 105.96 USD |
| October 2015 | 87.95 USD | 108.13 USD |
| September 2015 | 79.87 USD | 98.19 USD |
| August 2015 | 85.13 USD | 105.07 USD |
| July 2015 | 95.49 USD | 117.86 USD |
| June 2015 | 94.86 USD | 117.08 USD |
| May 2015 | 90.64 USD | 112.27 USD |
| April 2015 | 81.14 USD | 100.51 USD |
| March 2015 | 79.22 USD | 98.13 USD |
| February 2015 | 83.58 USD | 103.53 USD |
| January 2015 | 84.63 USD | 104.83 USD |
| December 2014 | 76.10 USD | 94.26 USD |
| November 2014 | 80.99 USD | 100.32 USD |
| October 2014 | 90.42 USD | 112.00 USD |
| September 2014 | 85.94 USD | 106.45 USD |
| August 2014 | 86.83 USD | 107.56 USD |
| July 2014 | 73.91 USD | 91.55 USD |
| June 2014 | 66.93 USD | 82.91 USD |
| May 2014 | 65.56 USD | 81.21 USD |
| April 2014 | 63.37 USD | 78.49 USD |
| March 2014 | 57.21 USD | 70.86 USD |
| February 2014 | 66.84 USD | 82.79 USD |
| January 2014 | 65.11 USD | 80.65 USD |
| December 2013 | 60.63 USD | 75.10 USD |
| November 2013 | 60.39 USD | 74.81 USD |
| October 2013 | 57.46 USD | 71.18 USD |
| September 2013 | 50.76 USD | 62.87 USD |
| August 2013 | 48.66 USD | 60.27 USD |
| July 2013 | 49.57 USD | 61.40 USD |
| June 2013 | 41.39 USD | 51.27 USD |
| May 2013 | 43.98 USD | 54.48 USD |
| April 2013 | 40.88 USD | 50.64 USD |
| March 2013 | 39.51 USD | 48.94 USD |
| February 2013 | 34.49 USD | 42.72 USD |
| January 2013 | 31.85 USD | 39.45 USD |
| December 2012 | 29.65 USD | 36.72 USD |
| November 2012 | 30.27 USD | 37.50 USD |
| October 2012 | 27.12 USD | 33.59 USD |
| September 2012 | 26.77 USD | 33.17 USD |
| August 2012 | 23.29 USD | 28.84 USD |
| July 2012 | 21.93 USD | 27.17 USD |
| June 2012 | 20.70 USD | 25.64 USD |
| May 2012 | 20.16 USD | 24.98 USD |
| April 2012 | 21.00 USD | 26.01 USD |
| March 2012 | 19.72 USD | 24.43 USD |
| February 2012 | 18.38 USD | 22.77 USD |
| January 2012 | 19.72 USD | 24.43 USD |
| December 2011 | 16.52 USD | 20.47 USD |
| November 2011 | 16.09 USD | 19.92 USD |
| October 2011 | 16.82 USD | 20.83 USD |
| September 2011 | 15.66 USD | 19.40 USD |
| August 2011 | 16.10 USD | 19.94 USD |
| July 2011 | 17.10 USD | 21.18 USD |
| June 2011 | 16.72 USD | 20.70 USD |
| May 2011 | 16.85 USD | 20.87 USD |
| April 2011 | 15.68 USD | 19.42 USD |
| March 2011 | 17.14 USD | 21.24 USD |
| February 2011 | 15.73 USD | 19.49 USD |
| January 2011 | 15.49 USD | 19.19 USD |
| December 2010 | 14.63 USD | 18.12 USD |
| November 2010 | 14.73 USD | 18.25 USD |
| October 2010 | 16.01 USD | 19.83 USD |
| September 2010 | 14.37 USD | 17.81 USD |
| August 2010 | 12.85 USD | 15.91 USD |
| July 2010 | 13.45 USD | 16.66 USD |
| June 2010 | 13.84 USD | 17.14 USD |
| May 2010 | 14.50 USD | 17.96 USD |
| April 2010 | 16.03 USD | 19.85 USD |
| March 2010 | 18.35 USD | 22.74 USD |
| February 2010 | 19.22 USD | 23.81 USD |
| January 2010 | 19.48 USD | 24.14 USD |
| December 2009 | 17.47 USD | 21.64 USD |
| November 2009 | 18.61 USD | 23.06 USD |
| October 2009 | 17.18 USD | 21.27 USD |
| September 2009 | 18.77 USD | 23.25 USD |
| August 2009 | 18.19 USD | 22.53 USD |
| July 2009 | 19.75 USD | 24.47 USD |
| June 2009 | 18.91 USD | 23.42 USD |
| May 2009 | 17.40 USD | 21.55 USD |
| April 2009 | 18.49 USD | 22.90 USD |
| March 2009 | 18.70 USD | 23.16 USD |
| February 2009 | 18.08 USD | 22.40 USD |
| January 2009 | 20.49 USD | 25.39 USD |
| December 2008 | 20.64 USD | 25.57 USD |
| November 2008 | 18.08 USD | 22.40 USD |
| October 2008 | 18.51 USD | 22.92 USD |
| September 2008 | 18.42 USD | 22.82 USD |
| August 2008 | 21.26 USD | 26.34 USD |
| July 2008 | 21.79 USD | 26.99 USD |
| June 2008 | 21.37 USD | 26.48 USD |
| May 2008 | 22.33 USD | 27.66 USD |
| April 2008 | 20.89 USD | 25.88 USD |
| March 2008 | 20.80 USD | 25.76 USD |
| February 2008 | 19.10 USD | 23.66 USD |
| January 2008 | 18.44 USD | 22.84 USD |
| December 2007 | 18.57 USD | 23.00 USD |
| November 2007 | 18.79 USD | 23.27 USD |
| October 2007 | 18.64 USD | 23.09 USD |
| September 2007 | 16.50 USD | 20.43 USD |
| August 2007 | 14.68 USD | 18.18 USD |
| July 2007 | 15.03 USD | 18.61 USD |
| June 2007 | 15.66 USD | 19.40 USD |
| May 2007 | 16.71 USD | 20.69 USD |
| April 2007 | 16.49 USD | 20.43 USD |
| March 2007 | 15.44 USD | 19.13 USD |
| February 2007 | 14.44 USD | 17.89 USD |
| January 2007 | 12.98 USD | 16.08 USD |
| December 2006 | 13.10 USD | 16.23 USD |
| November 2006 | 13.31 USD | 16.49 USD |
| October 2006 | 13.91 USD | 17.23 USD |
| September 2006 | 13.88 USD | 17.19 USD |
| August 2006 | 12.80 USD | 15.85 USD |
| July 2006 | 12.42 USD | 15.38 USD |
| June 2006 | 11.94 USD | 14.79 USD |
| May 2006 | 11.57 USD | 14.33 USD |
| April 2006 | 11.60 USD | 14.38 USD |
| March 2006 | 12.56 USD | 15.56 USD |
| February 2006 | 12.57 USD | 15.57 USD |
| January 2006 | 12.29 USD | 15.22 USD |
| December 2005 | 10.61 USD | 13.14 USD |
| November 2005 | 10.23 USD | 12.67 USD |
| October 2005 | 9.54 USD | 11.81 USD |
| September 2005 | 9.84 USD | 12.19 USD |
| August 2005 | 8.68 USD | 10.75 USD |
| July 2005 | 9.04 USD | 11.20 USD |
| June 2005 | 8.88 USD | 11.00 USD |
| May 2005 | 8.23 USD | 10.20 USD |
| April 2005 | 7.49 USD | 9.28 USD |
| March 2005 | 7.23 USD | 8.95 USD |
| February 2005 | 6.97 USD | 8.64 USD |
| January 2005 | 6.68 USD | 8.27 USD |
| December 2004 | 7.06 USD | 8.75 USD |
| November 2004 | 6.95 USD | 8.61 USD |
| October 2004 | 6.99 USD | 8.66 USD |
| September 2004 | 7.54 USD | 9.35 USD |
| August 2004 | 6.98 USD | 8.64 USD |
| July 2004 | 6.52 USD | 8.08 USD |
| June 2004 | 6.76 USD | 8.38 USD |
| May 2004 | 6.59 USD | 8.17 USD |
| April 2004 | 6.15 USD | 7.62 USD |
| March 2004 | 5.60 USD | 6.93 USD |
| February 2004 | 5.48 USD | 6.78 USD |
| January 2004 | 5.53 USD | 6.85 USD |
| December 2003 | 5.88 USD | 7.28 USD |
| November 2003 | 5.92 USD | 7.34 USD |
| October 2003 | 5.50 USD | 6.82 USD |
| September 2003 | 5.66 USD | 7.01 USD |
| August 2003 | 6.73 USD | 8.34 USD |
| July 2003 | 6.89 USD | 8.53 USD |
| June 2003 | 5.61 USD | 6.94 USD |
| May 2003 | 5.27 USD | 6.53 USD |
| April 2003 | 4.66 USD | 5.77 USD |
| March 2003 | 4.24 USD | 5.25 USD |
| February 2003 | 3.43 USD | 4.25 USD |
| January 2003 | 3.52 USD | 4.36 USD |
| December 2002 | 3.43 USD | 4.25 USD |
| November 2002 | 3.98 USD | 4.93 USD |
| October 2002 | 3.51 USD | 4.34 USD |
| September 2002 | 3.38 USD | 4.19 USD |
| August 2002 | 3.24 USD | 4.01 USD |
| July 2002 | 3.07 USD | 3.81 USD |
| June 2002 | 3.32 USD | 4.11 USD |
| May 2002 | 3.60 USD | 4.46 USD |
| April 2002 | 3.14 USD | 3.89 USD |
| March 2002 | 3.63 USD | 4.50 USD |
| February 2002 | 3.56 USD | 4.40 USD |
| January 2002 | 3.30 USD | 4.09 USD |
| December 2001 | 3.32 USD | 4.11 USD |
| November 2001 | 3.64 USD | 4.51 USD |
| October 2001 | 3.17 USD | 3.93 USD |
| September 2001 | 2.83 USD | 3.51 USD |
| August 2001 | 3.06 USD | 3.79 USD |
| July 2001 | 2.59 USD | 3.21 USD |
| June 2001 | 2.94 USD | 3.64 USD |
| May 2001 | 2.61 USD | 3.23 USD |
| April 2001 | 2.47 USD | 3.06 USD |
| March 2001 | 1.64 USD | 2.03 USD |
| February 2001 | 1.89 USD | 2.34 USD |
| January 2001 | 1.71 USD | 2.12 USD |
| December 2000 | 2.09 USD | 2.59 USD |
| November 2000 | 2.05 USD | 2.54 USD |
| October 2000 | 2.17 USD | 2.69 USD |
| September 2000 | 2.77 USD | 3.43 USD |
| August 2000 | 2.72 USD | 3.38 USD |
| July 2000 | 1.87 USD | 2.32 USD |
| June 2000 | 1.79 USD | 2.22 USD |
| May 2000 | 1.38 USD | 1.71 USD |
| April 2000 | 1.37 USD | 1.69 USD |
| March 2000 | 1.60 USD | 1.98 USD |
| February 2000 | 1.93 USD | 2.39 USD |
| January 2000 | 1.18 USD | 1.46 USD |
| December 1999 | 1.37 USD | 1.69 USD |
| November 1999 | 1.21 USD | 1.50 USD |
| October 1999 | 1.59 USD | 1.97 USD |
| September 1999 | 1.62 USD | 2.01 USD |
| August 1999 | 1.97 USD | 2.44 USD |
| July 1999 | 1.96 USD | 2.42 USD |
| June 1999 | 1.32 USD | 1.63 USD |
| May 1999 | 1.10 USD | 1.36 USD |
| April 1999 | 1.16 USD | 1.44 USD |
| March 1999 | 1.15 USD | 1.42 USD |
| February 1999 | 1.04 USD | 1.29 USD |
| January 1999 | 1.08 USD | 1.34 USD |
| December 1998 | 1.04 USD | 1.28 USD |
| November 1998 | 0.79 USD | 0.97 USD |
| October 1998 | 0.72 USD | 0.89 USD |
| September 1998 | 0.55 USD | 0.68 USD |
| August 1998 | 0.46 USD | 0.57 USD |
| July 1998 | 0.59 USD | 0.73 USD |
| June 1998 | 0.81 USD | 1.00 USD |
| May 1998 | 0.82 USD | 1.01 USD |
| April 1998 | 0.96 USD | 1.19 USD |
| March 1998 | 0.91 USD | 1.13 USD |
| February 1998 | 0.90 USD | 1.12 USD |
| January 1998 | 1.02 USD | 1.27 USD |
| December 1997 | 0.96 USD | 1.20 USD |
| November 1997 | 0.87 USD | 1.08 USD |
| October 1997 | 0.86 USD | 1.07 USD |
| September 1997 | 1.12 USD | 1.39 USD |
| August 1997 | 0.82 USD | 1.01 USD |
| July 1997 | 0.71 USD | 0.88 USD |
| June 1997 | 0.70 USD | 0.86 USD |
| May 1997 | 0.68 USD | 0.85 USD |
| April 1997 | 0.56 USD | 0.69 USD |
| March 1997 | 0.58 USD | 0.71 USD |
| February 1997 | 0.77 USD | 0.95 USD |
| January 1997 | 0.82 USD | 1.02 USD |
| December 1996 | 0.63 USD | 0.78 USD |
| November 1996 | 0.65 USD | 0.80 USD |
| October 1996 | 0.59 USD | 0.73 USD |
| September 1996 | 0.71 USD | 0.88 USD |
| August 1996 | 0.61 USD | 0.76 USD |
| July 1996 | 0.48 USD | 0.59 USD |
| June 1996 | 0.64 USD | 0.79 USD |
| May 1996 | 0.88 USD | 1.09 USD |
| April 1996 | 0.77 USD | 0.95 USD |
| March 1996 | 0.73 USD | 0.90 USD |
| February 1996 | 0.90 USD | 1.11 USD |
| January 1996 | 0.90 USD | 1.12 USD |
| December 1995 | 0.81 USD | 1.00 USD |
| November 1995 | 0.66 USD | 0.82 USD |
| October 1995 | 0.49 USD | 0.61 USD |
| September 1995 | 0.56 USD | 0.69 USD |
| August 1995 | 0.55 USD | 0.68 USD |
| July 1995 | 0.48 USD | 0.59 USD |
| June 1995 | 0.44 USD | 0.55 USD |
| May 1995 | 0.41 USD | 0.51 USD |
| April 1995 | 0.38 USD | 0.47 USD |
| March 1995 | 0.33 USD | 0.41 USD |
| February 1995 | 0.36 USD | 0.45 USD |
| January 1995 | 0.33 USD | 0.41 USD |
| December 1994 | 0.24 USD | 0.30 USD |
| November 1994 | 0.26 USD | 0.32 USD |
| October 1994 | 0.21 USD | 0.27 USD |
| September 1994 | 0.30 USD | 0.37 USD |
| August 1994 | 0.26 USD | 0.32 USD |
| July 1994 | 0.24 USD | 0.29 USD |
| June 1994 | 0.21 USD | 0.27 USD |
| May 1994 | 0.20 USD | 0.24 USD |
| April 1994 | 0.23 USD | 0.28 USD |
| March 1994 | 0.27 USD | 0.34 USD |
| February 1994 | 0.30 USD | 0.38 USD |
| January 1994 | 0.32 USD | 0.40 USD |
| December 1993 | 0.30 USD | 0.38 USD |
| November 1993 | 0.35 USD | 0.43 USD |
| October 1993 | 0.36 USD | 0.45 USD |
| September 1993 | 0.37 USD | 0.45 USD |
| August 1993 | 0.37 USD | 0.46 USD |
| July 1993 | 0.35 USD | 0.43 USD |
| June 1993 | 0.41 USD | 0.51 USD |
| May 1993 | 0.41 USD | 0.51 USD |
| April 1993 | 0.37 USD | 0.46 USD |
| March 1993 | 0.31 USD | 0.38 USD |
| February 1993 | 0.35 USD | 0.44 USD |
| January 1993 | 0.44 USD | 0.54 USD |
| December 1992 | 0.49 USD | 0.60 USD |
| November 1992 | 0.40 USD | 0.49 USD |
| October 1992 | 0.35 USD | 0.43 USD |
| September 1992 | 0.28 USD | 0.35 USD |
| August 1992 | 0.25 USD | 0.31 USD |
| July 1992 | 0.30 USD | 0.38 USD |
| June 1992 | 0.31 USD | 0.38 USD |
| May 1992 | 0.31 USD | 0.38 USD |
| April 1992 | 0.33 USD | 0.41 USD |
| March 1992 | 0.42 USD | 0.52 USD |
| February 1992 | 0.45 USD | 0.55 USD |
| January 1992 | 0.52 USD | 0.65 USD |
GILD
List: Challengers
Price: 62.36USD
52 week range price:
Dividend Yield: 4.10%
5-year range yield:
Forward Dividend Yield: 4.68%
Payout Ratio: 43.98%
Payout Ratio Range:
Dividend Per Share: 2.92 USD
Earnings Per Share: 6.64 USD
P/E Ratio: 301.42
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers—General
Volume: 1.6 million
Ebitda: 2.4 billionMarket Capitalization: 90.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 7.62%
DGR5: 9.11%