Gilead Sciences, Inc. - Price History

Monthly price history for GILD (Gilead Sciences, Inc.)

DateAdjusted priceReal price
March 2024 72.31 USD 72.31 USD
February 2024 72.10 USD 72.10 USD
January 2024 78.26 USD 78.26 USD
December 2023 81.01 USD 81.01 USD
November 2023 75.91 USD 76.60 USD
October 2023 77.83 USD 78.54 USD
September 2023 74.26 USD 74.94 USD
August 2023 75.05 USD 76.48 USD
July 2023 74.72 USD 76.14 USD
June 2023 75.63 USD 77.07 USD
May 2023 74.78 USD 76.94 USD
April 2023 79.91 USD 82.21 USD
March 2023 80.65 USD 82.97 USD
February 2023 77.54 USD 80.53 USD
January 2023 80.82 USD 83.94 USD
December 2022 82.66 USD 85.85 USD
November 2022 83.87 USD 87.83 USD
October 2022 74.92 USD 78.46 USD
September 2022 58.91 USD 61.69 USD
August 2022 59.93 USD 63.47 USD
July 2022 56.42 USD 59.75 USD
June 2022 58.36 USD 61.81 USD
May 2022 60.48 USD 64.85 USD
April 2022 55.34 USD 59.34 USD
March 2022 55.44 USD 59.45 USD
February 2022 55.62 USD 60.40 USD
January 2022 63.24 USD 68.68 USD
December 2021 66.86 USD 72.61 USD
November 2021 62.83 USD 68.93 USD
October 2021 59.14 USD 64.88 USD
September 2021 63.67 USD 69.85 USD
August 2021 65.68 USD 72.78 USD
July 2021 61.63 USD 68.29 USD
June 2021 62.14 USD 68.86 USD
May 2021 59.04 USD 66.11 USD
April 2021 56.69 USD 63.47 USD
March 2021 57.72 USD 64.63 USD
February 2021 54.22 USD 61.40 USD
January 2021 57.93 USD 65.60 USD
December 2020 51.45 USD 58.26 USD
November 2020 52.98 USD 60.67 USD
October 2020 50.78 USD 58.15 USD
September 2020 55.18 USD 63.19 USD
August 2020 57.68 USD 66.75 USD
July 2020 60.08 USD 69.53 USD
June 2020 66.49 USD 76.94 USD
May 2020 66.66 USD 77.83 USD
April 2020 71.95 USD 84.00 USD
March 2020 64.03 USD 74.76 USD
February 2020 58.86 USD 69.36 USD
January 2020 53.63 USD 63.20 USD
December 2019 55.14 USD 64.98 USD
November 2019 56.53 USD 67.24 USD
October 2019 53.56 USD 63.71 USD
September 2019 53.29 USD 63.38 USD
August 2019 52.93 USD 63.54 USD
July 2019 54.57 USD 65.52 USD
June 2019 56.27 USD 67.56 USD
May 2019 51.36 USD 62.25 USD
April 2019 53.66 USD 65.04 USD
March 2019 53.64 USD 65.01 USD
February 2019 53.13 USD 65.02 USD
January 2019 57.21 USD 70.01 USD
December 2018 51.11 USD 62.55 USD
November 2018 58.30 USD 71.94 USD
October 2018 55.25 USD 68.18 USD
September 2018 62.57 USD 77.21 USD
August 2018 60.89 USD 75.73 USD
July 2018 62.58 USD 77.83 USD
June 2018 56.96 USD 70.84 USD
May 2018 53.76 USD 67.40 USD
April 2018 57.62 USD 72.23 USD
March 2018 60.14 USD 75.39 USD
February 2018 62.36 USD 78.73 USD
January 2018 66.38 USD 83.80 USD
December 2017 56.74 USD 71.64 USD
November 2017 58.83 USD 74.78 USD
October 2017 58.97 USD 74.96 USD
September 2017 63.74 USD 81.02 USD
August 2017 65.44 USD 83.71 USD
July 2017 59.49 USD 76.09 USD
June 2017 55.34 USD 70.78 USD
May 2017 50.33 USD 64.89 USD
April 2017 53.16 USD 68.55 USD
March 2017 52.68 USD 67.92 USD
February 2017 54.24 USD 70.48 USD
January 2017 55.76 USD 72.45 USD
December 2016 55.11 USD 71.61 USD
November 2016 56.36 USD 73.70 USD
October 2016 56.31 USD 73.63 USD
September 2016 60.50 USD 79.12 USD
August 2016 59.58 USD 78.38 USD
July 2016 60.41 USD 79.47 USD
June 2016 63.41 USD 83.42 USD
May 2016 65.80 USD 87.06 USD
April 2016 66.67 USD 88.21 USD
March 2016 69.43 USD 91.86 USD
February 2016 65.63 USD 87.25 USD
January 2016 62.43 USD 83.00 USD
December 2015 76.12 USD 101.19 USD
November 2015 79.36 USD 105.96 USD
October 2015 80.99 USD 108.13 USD
September 2015 73.54 USD 98.19 USD
August 2015 78.39 USD 105.07 USD
July 2015 87.93 USD 117.86 USD
June 2015 87.35 USD 117.08 USD
May 2015 83.46 USD 112.27 USD
April 2015 74.72 USD 100.51 USD
March 2015 72.95 USD 98.13 USD
February 2015 76.96 USD 103.53 USD
January 2015 77.93 USD 104.83 USD
December 2014 70.07 USD 94.26 USD
November 2014 74.57 USD 100.32 USD
October 2014 83.26 USD 112.00 USD
September 2014 79.13 USD 106.45 USD
August 2014 79.96 USD 107.56 USD
July 2014 68.06 USD 91.55 USD
June 2014 61.63 USD 82.91 USD
May 2014 60.37 USD 81.21 USD
April 2014 58.35 USD 78.49 USD
March 2014 52.67 USD 70.86 USD
February 2014 61.54 USD 82.79 USD
January 2014 59.95 USD 80.65 USD
December 2013 55.83 USD 75.10 USD
November 2013 55.61 USD 74.81 USD
October 2013 52.91 USD 71.17 USD
September 2013 46.74 USD 62.87 USD
August 2013 44.80 USD 60.27 USD
July 2013 45.64 USD 61.40 USD
June 2013 38.11 USD 51.27 USD
May 2013 40.50 USD 54.48 USD
April 2013 37.64 USD 50.64 USD
March 2013 36.38 USD 48.94 USD
February 2013 31.76 USD 42.72 USD
January 2013 29.33 USD 39.45 USD
December 2012 27.30 USD 73.46 USD
November 2012 27.88 USD 75.00 USD
October 2012 24.97 USD 67.18 USD
September 2012 24.65 USD 66.32 USD
August 2012 21.44 USD 57.68 USD
July 2012 20.19 USD 54.32 USD
June 2012 19.06 USD 51.28 USD
May 2012 18.57 USD 49.96 USD
April 2012 19.34 USD 52.02 USD
March 2012 18.16 USD 48.86 USD
February 2012 16.93 USD 45.54 USD
January 2012 18.16 USD 48.86 USD
December 2011 15.21 USD 40.92 USD
November 2011 14.82 USD 39.86 USD
October 2011 15.48 USD 41.66 USD
September 2011 14.42 USD 38.80 USD
August 2011 14.82 USD 39.88 USD
July 2011 15.74 USD 42.36 USD
June 2011 15.39 USD 41.40 USD
May 2011 15.51 USD 41.74 USD
April 2011 14.44 USD 38.84 USD
March 2011 15.78 USD 42.46 USD
February 2011 14.49 USD 38.98 USD
January 2011 14.27 USD 38.38 USD
December 2010 13.47 USD 36.24 USD
November 2010 13.57 USD 36.50 USD
October 2010 14.75 USD 39.68 USD
September 2010 13.23 USD 35.60 USD
August 2010 11.83 USD 31.82 USD
July 2010 12.38 USD 33.32 USD
June 2010 12.74 USD 34.28 USD
May 2010 13.35 USD 35.92 USD
April 2010 14.76 USD 39.72 USD
March 2010 16.90 USD 45.46 USD
February 2010 17.69 USD 47.60 USD
January 2010 17.95 USD 48.28 USD
December 2009 16.09 USD 43.28 USD
November 2009 17.13 USD 46.10 USD
October 2009 15.81 USD 42.54 USD
September 2009 17.28 USD 46.50 USD
August 2009 16.75 USD 45.06 USD
July 2009 18.18 USD 48.92 USD
June 2009 17.41 USD 46.84 USD
May 2009 16.02 USD 43.10 USD
April 2009 17.02 USD 45.80 USD
March 2009 17.22 USD 46.32 USD
February 2009 16.65 USD 44.80 USD
January 2009 18.87 USD 50.78 USD
December 2008 19.01 USD 51.14 USD
November 2008 16.64 USD 44.78 USD
October 2008 17.05 USD 45.86 USD
September 2008 16.96 USD 45.64 USD
August 2008 19.58 USD 52.68 USD
July 2008 20.06 USD 53.98 USD
June 2008 19.68 USD 52.96 USD
May 2008 20.56 USD 55.32 USD
April 2008 19.24 USD 51.76 USD
March 2008 19.16 USD 51.54 USD
February 2008 17.59 USD 47.32 USD
January 2008 16.98 USD 45.68 USD
December 2007 17.10 USD 46.00 USD
November 2007 17.30 USD 46.54 USD
October 2007 17.16 USD 46.18 USD
September 2007 15.19 USD 40.86 USD
August 2007 13.51 USD 36.36 USD
July 2007 13.83 USD 37.22 USD
June 2007 14.42 USD 38.80 USD
May 2007 15.38 USD 82.76 USD
April 2007 15.19 USD 81.72 USD
March 2007 14.24 USD 76.64 USD
February 2007 13.30 USD 71.56 USD
January 2007 11.95 USD 64.32 USD
December 2006 12.07 USD 64.92 USD
November 2006 12.26 USD 65.96 USD
October 2006 12.81 USD 68.92 USD
September 2006 12.78 USD 68.76 USD
August 2006 11.78 USD 63.40 USD
July 2006 11.43 USD 61.52 USD
June 2006 10.99 USD 59.16 USD
May 2006 10.65 USD 57.32 USD
April 2006 10.69 USD 57.52 USD
March 2006 11.56 USD 62.20 USD
February 2006 11.57 USD 62.28 USD
January 2006 11.31 USD 60.88 USD
December 2005 9.77 USD 52.56 USD
November 2005 9.42 USD 50.68 USD
October 2005 8.78 USD 47.24 USD
September 2005 9.06 USD 48.76 USD
August 2005 7.99 USD 43.00 USD
July 2005 8.33 USD 44.80 USD
June 2005 8.18 USD 44.00 USD
May 2005 7.58 USD 40.80 USD
April 2005 6.90 USD 37.12 USD
March 2005 6.65 USD 35.80 USD
February 2005 6.42 USD 34.56 USD
January 2005 6.16 USD 33.12 USD
December 2004 6.50 USD 35.00 USD
November 2004 6.41 USD 34.48 USD
October 2004 6.44 USD 34.64 USD
September 2004 6.95 USD 37.40 USD
August 2004 6.42 USD 69.12 USD
July 2004 6.01 USD 64.64 USD
June 2004 6.23 USD 67.04 USD
May 2004 6.07 USD 65.36 USD
April 2004 5.66 USD 60.96 USD
March 2004 5.15 USD 55.44 USD
February 2004 5.04 USD 54.24 USD
January 2004 5.09 USD 54.80 USD
December 2003 5.42 USD 58.32 USD
November 2003 5.45 USD 58.64 USD
October 2003 5.07 USD 54.56 USD
September 2003 5.20 USD 56.00 USD
August 2003 6.20 USD 66.72 USD
July 2003 6.34 USD 68.24 USD
June 2003 5.16 USD 55.52 USD
May 2003 4.85 USD 52.24 USD
April 2003 4.29 USD 46.16 USD
March 2003 3.90 USD 42.00 USD
February 2003 3.16 USD 34.00 USD
January 2003 3.24 USD 34.88 USD
December 2002 3.16 USD 34.00 USD
November 2002 3.67 USD 39.44 USD
October 2002 3.23 USD 34.72 USD
September 2002 3.12 USD 33.52 USD
August 2002 2.98 USD 32.08 USD
July 2002 2.83 USD 30.48 USD
June 2002 3.06 USD 32.88 USD
May 2002 3.32 USD 35.68 USD
April 2002 2.89 USD 31.12 USD
March 2002 3.35 USD 36.00 USD
February 2002 3.27 USD 70.40 USD
January 2002 3.04 USD 65.44 USD
December 2001 3.06 USD 65.76 USD
November 2001 3.35 USD 72.16 USD
October 2001 2.92 USD 62.88 USD
September 2001 2.61 USD 56.16 USD
August 2001 2.82 USD 60.64 USD
July 2001 2.39 USD 51.36 USD
June 2001 2.71 USD 58.24 USD
May 2001 2.40 USD 51.68 USD
April 2001 2.28 USD 48.96 USD
March 2001 1.51 USD 32.48 USD
February 2001 1.74 USD 37.44 USD
January 2001 1.58 USD 67.84 USD
December 2000 1.93 USD 82.88 USD
November 2000 1.89 USD 81.28 USD
October 2000 2.00 USD 86.08 USD
September 2000 2.55 USD 109.76 USD
August 2000 2.51 USD 108.16 USD
July 2000 1.73 USD 74.24 USD
June 2000 1.65 USD 71.04 USD
May 2000 1.27 USD 54.72 USD
April 2000 1.26 USD 54.08 USD
March 2000 1.47 USD 63.36 USD
February 2000 1.78 USD 76.48 USD
January 2000 1.09 USD 46.72 USD
December 1999 1.26 USD 54.08 USD
November 1999 1.12 USD 48.00 USD
October 1999 1.46 USD 63.04 USD
September 1999 1.49 USD 64.32 USD
August 1999 1.81 USD 78.08 USD
July 1999 1.80 USD 77.44 USD
June 1999 1.21 USD 52.16 USD
May 1999 1.01 USD 43.52 USD
April 1999 1.07 USD 46.08 USD
March 1999 1.06 USD 45.44 USD
February 1999 0.96 USD 41.28 USD
January 1999 1.00 USD 42.88 USD
December 1998 0.95 USD 40.96 USD
November 1998 0.72 USD 31.04 USD
October 1998 0.66 USD 28.48 USD
September 1998 0.51 USD 21.76 USD
August 1998 0.42 USD 18.24 USD
July 1998 0.54 USD 23.36 USD
June 1998 0.74 USD 32.00 USD
May 1998 0.75 USD 32.32 USD
April 1998 0.89 USD 38.08 USD
March 1998 0.83 USD 35.84 USD
February 1998 0.83 USD 35.84 USD
January 1998 0.94 USD 40.64 USD
December 1997 0.89 USD 38.40 USD
November 1997 0.80 USD 34.56 USD
October 1997 0.80 USD 34.24 USD
September 1997 1.03 USD 44.48 USD
August 1997 0.75 USD 32.32 USD
July 1997 0.65 USD 28.16 USD
June 1997 0.64 USD 27.52 USD
May 1997 0.63 USD 27.20 USD
April 1997 0.51 USD 22.08 USD
March 1997 0.53 USD 22.72 USD
February 1997 0.71 USD 30.40 USD
January 1997 0.76 USD 32.64 USD
December 1996 0.58 USD 24.96 USD
November 1996 0.60 USD 25.60 USD
October 1996 0.54 USD 23.36 USD
September 1996 0.65 USD 28.16 USD
August 1996 0.57 USD 24.32 USD
July 1996 0.44 USD 18.88 USD
June 1996 0.59 USD 25.28 USD
May 1996 0.81 USD 34.88 USD
April 1996 0.71 USD 30.40 USD
March 1996 0.67 USD 28.80 USD
February 1996 0.83 USD 35.52 USD
January 1996 0.83 USD 35.84 USD
December 1995 0.74 USD 32.00 USD
November 1995 0.61 USD 26.24 USD
October 1995 0.45 USD 19.52 USD
September 1995 0.51 USD 22.08 USD
August 1995 0.51 USD 21.76 USD
July 1995 0.44 USD 18.88 USD
June 1995 0.41 USD 17.60 USD
May 1995 0.38 USD 16.32 USD
April 1995 0.35 USD 15.04 USD
March 1995 0.31 USD 13.12 USD
February 1995 0.34 USD 14.40 USD
January 1995 0.31 USD 13.12 USD
December 1994 0.22 USD 9.60 USD
November 1994 0.24 USD 10.24 USD
October 1994 0.20 USD 8.64 USD
September 1994 0.28 USD 11.84 USD
August 1994 0.24 USD 10.24 USD
July 1994 0.22 USD 9.28 USD
June 1994 0.20 USD 8.64 USD
May 1994 0.18 USD 7.68 USD
April 1994 0.21 USD 8.96 USD
March 1994 0.25 USD 10.88 USD
February 1994 0.28 USD 12.16 USD
January 1994 0.30 USD 12.80 USD
December 1993 0.28 USD 12.16 USD
November 1993 0.32 USD 13.76 USD
October 1993 0.34 USD 14.40 USD
September 1993 0.34 USD 14.40 USD
August 1993 0.34 USD 14.72 USD
July 1993 0.32 USD 13.76 USD
June 1993 0.38 USD 16.32 USD
May 1993 0.38 USD 16.32 USD
April 1993 0.34 USD 14.72 USD
March 1993 0.28 USD 12.16 USD
February 1993 0.33 USD 14.08 USD
January 1993 0.40 USD 17.28 USD
December 1992 0.45 USD 19.20 USD
November 1992 0.36 USD 15.68 USD
October 1992 0.32 USD 13.76 USD
September 1992 0.26 USD 11.20 USD
August 1992 0.23 USD 9.92 USD
July 1992 0.28 USD 12.16 USD
June 1992 0.28 USD 12.16 USD
May 1992 0.28 USD 12.16 USD
April 1992 0.31 USD 13.12 USD
March 1992 0.39 USD 16.64 USD
February 1992 0.41 USD 17.60 USD
January 1992 0.48 USD 20.80 USD

GILD

List: Challengers

Price: 73.25USD

52 week price:
70.65
87.87

Dividend Yield: 4.22%

5-year range yield:
3.30%
5.05%

Forward Dividend Yield: 4.20%

Payout Ratio: 65.12%

Payout Ratio Range:
-1137.70%
2915.81%

Dividend Per Share: 3.08 USD

Earnings Per Share: 4.73 USD

P/E Ratio: 15.59

Exchange: NMS

Sector: Healthcare

Industry: Drug Manufacturers - General

Volume: 2.7 million

Ebitda: 2.4 billion

Market Capitalization: 91.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 3.21%

DGR5: 5.30%

Links: