Gilead Sciences, Inc. - Price History

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

DateAdjusted priceReal 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:
57.72
74.12

Dividend Yield: 4.10%

5-year range yield:
2.53%
5.05%

Forward Dividend Yield: 4.68%

Payout Ratio: 43.98%

Payout Ratio Range:
-1137.70%
2915.81%

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 billion

Market Capitalization: 90.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR3: 7.62%

DGR5: 9.11%

Links: