Gilead Sciences, Inc. ( GILD) - Price History
Monthly price history for GILD (Gilead Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $151.17 | $151.17 |
| September 2026 | $149.05 | $149.05 |
| August 2026 | $145.52 | $146.34 |
| July 2026 | $129.48 | $130.21 |
| June 2026 | $125.63 | $126.34 |
| May 2026 | $132.80 | $134.43 |
| April 2026 | $129.26 | $130.84 |
| March 2026 | $137.68 | $139.37 |
| February 2026 | $146.32 | $148.95 |
| January 2026 | $139.44 | $141.95 |
| December 2025 | $120.57 | $122.74 |
| November 2025 | $122.80 | $125.84 |
| October 2025 | $116.90 | $119.79 |
| September 2025 | $108.32 | $111 |
| August 2025 | $109.48 | $112.97 |
| July 2025 | $108.83 | $112.29 |
| June 2025 | $107.45 | $110.87 |
| May 2025 | $105.93 | $110.08 |
| April 2025 | $102.52 | $106.54 |
| March 2025 | $107.83 | $112.05 |
| February 2025 | $109.24 | $114.31 |
| January 2025 | $92.88 | $97.20 |
| December 2024 | $88.27 | $92.37 |
| November 2024 | $87.73 | $92.58 |
| October 2024 | $84.17 | $88.82 |
| September 2024 | $79.45 | $83.84 |
| August 2024 | $74.17 | $79 |
| July 2024 | $71.41 | $76.06 |
| June 2024 | $64.42 | $68.61 |
| May 2024 | $59.61 | $64.27 |
| April 2024 | $60.47 | $65.20 |
| March 2024 | $67.94 | $73.25 |
| February 2024 | $66.20 | $72.10 |
| January 2024 | $71.85 | $78.26 |
| December 2023 | $74.38 | $81.01 |
| November 2023 | $69.69 | $76.60 |
| October 2023 | $71.46 | $78.54 |
| September 2023 | $68.18 | $74.94 |
| August 2023 | $68.91 | $76.48 |
| July 2023 | $68.60 | $76.14 |
| June 2023 | $69.44 | $77.07 |
| May 2023 | $68.66 | $76.94 |
| April 2023 | $73.36 | $82.21 |
| March 2023 | $74.04 | $82.97 |
| February 2023 | $71.18 | $80.53 |
| January 2023 | $74.20 | $83.94 |
| December 2022 | $75.89 | $85.85 |
| November 2022 | $77 | $87.83 |
| October 2022 | $68.78 | $78.46 |
| September 2022 | $54.08 | $61.69 |
| August 2022 | $55.02 | $63.47 |
| July 2022 | $51.79 | $59.75 |
| June 2022 | $53.58 | $61.81 |
| May 2022 | $55.52 | $64.85 |
| April 2022 | $50.80 | $59.34 |
| March 2022 | $50.90 | $59.45 |
| February 2022 | $51.06 | $60.40 |
| January 2022 | $58.06 | $68.68 |
| December 2021 | $61.38 | $72.61 |
| November 2021 | $57.69 | $68.93 |
| October 2021 | $54.30 | $64.88 |
| September 2021 | $58.46 | $69.85 |
| August 2021 | $60.30 | $72.78 |
| July 2021 | $56.58 | $68.29 |
| June 2021 | $57.05 | $68.86 |
| May 2021 | $54.21 | $66.11 |
| April 2021 | $52.04 | $63.47 |
| March 2021 | $53 | $64.63 |
| February 2021 | $49.78 | $61.40 |
| January 2021 | $53.18 | $65.60 |
| December 2020 | $47.23 | $58.26 |
| November 2020 | $48.64 | $60.67 |
| October 2020 | $46.62 | $58.15 |
| September 2020 | $50.66 | $63.19 |
| August 2020 | $52.96 | $66.75 |
| July 2020 | $55.16 | $69.53 |
| June 2020 | $61.04 | $76.94 |
| May 2020 | $61.20 | $77.83 |
| April 2020 | $66.05 | $84 |
| March 2020 | $58.79 | $74.76 |
| February 2020 | $54.04 | $69.36 |
| January 2020 | $49.24 | $63.20 |
| December 2019 | $50.63 | $64.98 |
| November 2019 | $51.90 | $67.24 |
| October 2019 | $49.18 | $63.71 |
| September 2019 | $48.92 | $63.38 |
| August 2019 | $48.59 | $63.54 |
| July 2019 | $50.10 | $65.52 |
| June 2019 | $51.66 | $67.56 |
| May 2019 | $47.15 | $62.25 |
| April 2019 | $49.27 | $65.04 |
| March 2019 | $49.24 | $65.01 |
| February 2019 | $48.78 | $65.02 |
| January 2019 | $52.52 | $70.01 |
| December 2018 | $46.93 | $62.55 |
| November 2018 | $53.52 | $71.94 |
| October 2018 | $50.72 | $68.18 |
| September 2018 | $57.44 | $77.21 |
| August 2018 | $55.91 | $75.73 |
| July 2018 | $57.46 | $77.83 |
| June 2018 | $52.30 | $70.84 |
| May 2018 | $49.36 | $67.40 |
| April 2018 | $52.90 | $72.23 |
| March 2018 | $55.21 | $75.39 |
| February 2018 | $57.25 | $78.73 |
| January 2018 | $60.94 | $83.80 |
| December 2017 | $52.10 | $71.64 |
| November 2017 | $54.01 | $74.78 |
| October 2017 | $54.14 | $74.96 |
| September 2017 | $58.52 | $81.02 |
| August 2017 | $60.08 | $83.71 |
| July 2017 | $54.61 | $76.09 |
| June 2017 | $50.80 | $70.78 |
| May 2017 | $46.20 | $64.89 |
| April 2017 | $48.81 | $68.55 |
| March 2017 | $48.36 | $67.92 |
| February 2017 | $49.80 | $70.48 |
| January 2017 | $51.19 | $72.45 |
| December 2016 | $50.60 | $71.61 |
| November 2016 | $51.74 | $73.70 |
| October 2016 | $51.69 | $73.63 |
| September 2016 | $55.55 | $79.12 |
| August 2016 | $54.70 | $78.38 |
| July 2016 | $55.46 | $79.47 |
| June 2016 | $58.21 | $83.42 |
| May 2016 | $60.41 | $87.06 |
| April 2016 | $61.21 | $88.21 |
| March 2016 | $63.74 | $91.86 |
| February 2016 | $60.26 | $87.25 |
| January 2016 | $57.32 | $83 |
| December 2015 | $69.88 | $101.19 |
| November 2015 | $72.86 | $105.96 |
| October 2015 | $74.36 | $108.13 |
| September 2015 | $67.52 | $98.19 |
| August 2015 | $71.97 | $105.07 |
| July 2015 | $80.73 | $117.86 |
| June 2015 | $80.19 | $117.08 |
| May 2015 | $76.62 | $112.27 |
| April 2015 | $68.60 | $100.51 |
| March 2015 | $66.97 | $98.13 |
| February 2015 | $70.66 | $103.53 |
| January 2015 | $71.54 | $104.83 |
| December 2014 | $64.33 | $94.26 |
| November 2014 | $68.47 | $100.32 |
| October 2014 | $76.44 | $112 |
| September 2014 | $72.65 | $106.45 |
| August 2014 | $73.41 | $107.56 |
| July 2014 | $62.48 | $91.55 |
| June 2014 | $56.58 | $82.91 |
| May 2014 | $55.42 | $81.21 |
| April 2014 | $53.57 | $78.49 |
| March 2014 | $48.36 | $70.86 |
| February 2014 | $56.50 | $82.79 |
| January 2014 | $55.04 | $80.65 |
| December 2013 | $51.25 | $75.10 |
| November 2013 | $51.06 | $74.81 |
| October 2013 | $48.58 | $71.18 |
| September 2013 | $42.91 | $62.87 |
| August 2013 | $41.13 | $60.27 |
| July 2013 | $41.90 | $61.40 |
| June 2013 | $34.99 | $51.27 |
| May 2013 | $37.18 | $54.48 |
| April 2013 | $34.56 | $50.64 |
| March 2013 | $33.40 | $48.94 |
| February 2013 | $29.16 | $42.72 |
| January 2013 | $26.92 | $39.45 |
| December 2012 | $25.06 | $73.45 |
| November 2012 | $25.59 | $75 |
| October 2012 | $22.92 | $67.18 |
| September 2012 | $22.63 | $66.33 |
| August 2012 | $19.69 | $57.69 |
| July 2012 | $18.54 | $54.33 |
| June 2012 | $17.50 | $51.28 |
| May 2012 | $17.04 | $49.95 |
| April 2012 | $17.75 | $52.02 |
| March 2012 | $16.67 | $48.86 |
| February 2012 | $15.54 | $45.54 |
| January 2012 | $16.67 | $48.86 |
| December 2011 | $13.97 | $40.93 |
| November 2011 | $13.60 | $39.85 |
| October 2011 | $14.22 | $41.66 |
| September 2011 | $13.24 | $38.80 |
| August 2011 | $13.61 | $39.88 |
| July 2011 | $14.46 | $42.36 |
| June 2011 | $14.13 | $41.41 |
| May 2011 | $14.24 | $41.74 |
| April 2011 | $13.25 | $38.84 |
| March 2011 | $14.49 | $42.47 |
| February 2011 | $13.30 | $38.98 |
| January 2011 | $13.10 | $38.38 |
| December 2010 | $12.37 | $36.24 |
| November 2010 | $12.46 | $36.50 |
| October 2010 | $13.54 | $39.67 |
| September 2010 | $12.15 | $35.61 |
| August 2010 | $10.86 | $31.83 |
| July 2010 | $11.37 | $33.32 |
| June 2010 | $11.70 | $34.28 |
| May 2010 | $12.26 | $35.92 |
| April 2010 | $13.55 | $39.71 |
| March 2010 | $15.52 | $45.47 |
| February 2010 | $16.25 | $47.61 |
| January 2010 | $16.47 | $48.27 |
| December 2009 | $14.76 | $43.27 |
| November 2009 | $15.73 | $46.11 |
| October 2009 | $14.52 | $42.55 |
| September 2009 | $15.87 | $46.50 |
| August 2009 | $15.38 | $45.06 |
| July 2009 | $16.70 | $48.93 |
| June 2009 | $15.98 | $46.84 |
| May 2009 | $14.71 | $43.10 |
| April 2009 | $15.63 | $45.80 |
| March 2009 | $15.81 | $46.32 |
| February 2009 | $15.29 | $44.80 |
| January 2009 | $17.32 | $50.77 |
| December 2008 | $17.45 | $51.14 |
| November 2008 | $15.28 | $44.79 |
| October 2008 | $15.65 | $45.85 |
| September 2008 | $15.57 | $45.63 |
| August 2008 | $17.98 | $52.68 |
| July 2008 | $18.42 | $53.98 |
| June 2008 | $18.07 | $52.95 |
| May 2008 | $18.88 | $55.32 |
| April 2008 | $17.66 | $51.76 |
| March 2008 | $17.58 | $51.53 |
| February 2008 | $16.15 | $47.32 |
| January 2008 | $15.59 | $45.69 |
| December 2007 | $15.70 | $46.01 |
| November 2007 | $15.88 | $46.54 |
| October 2007 | $15.76 | $46.19 |
| September 2007 | $13.95 | $40.87 |
| August 2007 | $12.41 | $36.37 |
| July 2007 | $12.70 | $37.23 |
| June 2007 | $13.24 | $38.80 |
| May 2007 | $14.12 | $82.77 |
| April 2007 | $13.94 | $81.72 |
| March 2007 | $13.05 | $76.50 |
| February 2007 | $12.21 | $71.56 |
| January 2007 | $10.97 | $64.32 |
| December 2006 | $11.08 | $64.93 |
| November 2006 | $11.25 | $65.96 |
| October 2006 | $11.76 | $68.90 |
| September 2006 | $11.73 | $68.77 |
| August 2006 | $10.82 | $63.40 |
| July 2006 | $10.50 | $61.52 |
| June 2006 | $10.09 | $59.16 |
| May 2006 | $9.78 | $57.33 |
| April 2006 | $9.81 | $57.50 |
| March 2006 | $10.62 | $62.22 |
| February 2006 | $10.62 | $62.27 |
| January 2006 | $10.39 | $60.87 |
| December 2005 | $8.97 | $52.57 |
| November 2005 | $8.65 | $50.69 |
| October 2005 | $8.06 | $47.25 |
| September 2005 | $8.32 | $48.76 |
| August 2005 | $7.34 | $43 |
| July 2005 | $7.64 | $44.81 |
| June 2005 | $7.50 | $43.99 |
| May 2005 | $6.96 | $40.80 |
| April 2005 | $6.33 | $37.11 |
| March 2005 | $6.11 | $35.80 |
| February 2005 | $5.90 | $34.55 |
| January 2005 | $5.65 | $33.10 |
| December 2004 | $5.97 | $34.99 |
| November 2004 | $5.88 | $34.46 |
| October 2004 | $5.91 | $34.63 |
| September 2004 | $6.38 | $37.38 |
| August 2004 | $5.90 | $69.13 |
| July 2004 | $5.51 | $64.64 |
| June 2004 | $5.72 | $67 |
| May 2004 | $5.57 | $65.33 |
| April 2004 | $5.20 | $60.94 |
| March 2004 | $4.73 | $55.45 |
| February 2004 | $4.63 | $54.27 |
| January 2004 | $4.68 | $54.81 |
| December 2003 | $4.97 | $58.28 |
| November 2003 | $5.01 | $58.68 |
| October 2003 | $4.65 | $54.55 |
| September 2003 | $4.78 | $56.04 |
| August 2003 | $5.69 | $66.68 |
| July 2003 | $5.82 | $68.23 |
| June 2003 | $4.74 | $55.55 |
| May 2003 | $4.46 | $52.26 |
| April 2003 | $3.94 | $46.14 |
| March 2003 | $3.58 | $41.99 |
| February 2003 | $2.90 | $34 |
| January 2003 | $2.98 | $34.90 |
| December 2002 | $2.90 | $34 |
| November 2002 | $3.36 | $39.42 |
| October 2002 | $2.96 | $34.74 |
| September 2002 | $2.86 | $33.53 |
| August 2002 | $2.74 | $32.08 |
| July 2002 | $2.60 | $30.47 |
| June 2002 | $2.80 | $32.88 |
| May 2002 | $3.04 | $35.66 |
| April 2002 | $2.66 | $31.12 |
| March 2002 | $3.07 | $35.99 |
| February 2002 | $3 | $70.46 |
| January 2002 | $2.79 | $65.42 |
| December 2001 | $2.80 | $65.72 |
| November 2001 | $3.08 | $72.21 |
| October 2001 | $2.68 | $62.90 |
| September 2001 | $2.40 | $56.17 |
| August 2001 | $2.59 | $60.71 |
| July 2001 | $2.19 | $51.29 |
| June 2001 | $2.48 | $58.19 |
| May 2001 | $2.21 | $51.75 |
| April 2001 | $2.09 | $48.98 |
| March 2001 | $1.39 | $32.50 |
| February 2001 | $1.59 | $37.37 |
| January 2001 | $1.44 | $67.69 |
| December 2000 | $1.77 | $82.94 |
| November 2000 | $1.74 | $81.44 |
| October 2000 | $1.83 | $86 |
| September 2000 | $2.34 | $109.69 |
| August 2000 | $2.30 | $108 |
| July 2000 | $1.58 | $74.12 |
| June 2000 | $1.52 | $71.13 |
| May 2000 | $1.17 | $54.69 |
| April 2000 | $1.16 | $54.19 |
| March 2000 | $1.35 | $63.38 |
| February 2000 | $1.63 | $76.50 |
| January 2000 | $1 | $46.81 |
| December 1999 | $1.15 | $54.12 |
| November 1999 | $1.02 | $48 |
| October 1999 | $1.35 | $63.19 |
| September 1999 | $1.37 | $64.19 |
| August 1999 | $1.66 | $77.94 |
| July 1999 | $1.65 | $77.50 |
| June 1999 | $1.11 | $52.25 |
| May 1999 | $0.93 | $43.63 |
| April 1999 | $0.98 | $46.06 |
| March 1999 | $0.97 | $45.50 |
| February 1999 | $0.88 | $41.25 |
| January 1999 | $0.92 | $43 |
| December 1998 | $0.88 | $41.06 |
| November 1998 | $0.66 | $31.13 |
| October 1998 | $0.60 | $28.37 |
| September 1998 | $0.46 | $21.63 |
| August 1998 | $0.39 | $18.25 |
| July 1998 | $0.50 | $23.50 |
| June 1998 | $0.68 | $32.06 |
| May 1998 | $0.69 | $32.37 |
| April 1998 | $0.81 | $38 |
| March 1998 | $0.77 | $36 |
| February 1998 | $0.76 | $35.81 |
| January 1998 | $0.86 | $40.50 |
| December 1997 | $0.82 | $38.25 |
| November 1997 | $0.74 | $34.50 |
| October 1997 | $0.73 | $34.12 |
| September 1997 | $0.95 | $44.37 |
| August 1997 | $0.69 | $32.37 |
| July 1997 | $0.60 | $28.25 |
| June 1997 | $0.59 | $27.63 |
| May 1997 | $0.58 | $27.13 |
| April 1997 | $0.47 | $22.12 |
| March 1997 | $0.49 | $22.87 |
| February 1997 | $0.65 | $30.50 |
| January 1997 | $0.70 | $32.62 |
| December 1996 | $0.53 | $25 |
| November 1996 | $0.55 | $25.69 |
| October 1996 | $0.50 | $23.38 |
| September 1996 | $0.60 | $28.25 |
| August 1996 | $0.52 | $24.25 |
| July 1996 | $0.40 | $19 |
| June 1996 | $0.54 | $25.25 |
| May 1996 | $0.74 | $34.75 |
| April 1996 | $0.65 | $30.50 |
| March 1996 | $0.61 | $28.75 |
| February 1996 | $0.76 | $35.50 |
| January 1996 | $0.76 | $35.75 |
| December 1995 | $0.68 | $32 |
| November 1995 | $0.56 | $26.25 |
| October 1995 | $0.42 | $19.50 |
| September 1995 | $0.47 | $22 |
| August 1995 | $0.46 | $21.75 |
| July 1995 | $0.40 | $19 |
| June 1995 | $0.38 | $17.63 |
| May 1995 | $0.35 | $16.25 |
| April 1995 | $0.32 | $15 |
| March 1995 | $0.28 | $13 |
| February 1995 | $0.30 | $14.25 |
| January 1995 | $0.28 | $13 |
| December 1994 | $0.20 | $9.50 |
| November 1994 | $0.22 | $10.25 |
| October 1994 | $0.18 | $8.50 |
| September 1994 | $0.25 | $11.75 |
| August 1994 | $0.22 | $10.25 |
| July 1994 | $0.20 | $9.38 |
| June 1994 | $0.18 | $8.50 |
| May 1994 | $0.16 | $7.75 |
| April 1994 | $0.19 | $9 |
| March 1994 | $0.23 | $10.75 |
| February 1994 | $0.26 | $12 |
| January 1994 | $0.27 | $12.75 |
| December 1993 | $0.26 | $12 |
| November 1993 | $0.29 | $13.75 |
| October 1993 | $0.30 | $14.25 |
| September 1993 | $0.31 | $14.50 |
| August 1993 | $0.32 | $14.75 |
| July 1993 | $0.29 | $13.75 |
| June 1993 | $0.35 | $16.37 |
| May 1993 | $0.35 | $16.25 |
| April 1993 | $0.32 | $14.75 |
| March 1993 | $0.26 | $12.25 |
| February 1993 | $0.30 | $14 |
| January 1993 | $0.37 | $17.25 |
| December 1992 | $0.41 | $19.25 |
| November 1992 | $0.34 | $15.75 |
| October 1992 | $0.29 | $13.75 |
| September 1992 | $0.24 | $11.25 |
| August 1992 | $0.21 | $10 |
| July 1992 | $0.26 | $12 |
| June 1992 | $0.26 | $12.25 |
| May 1992 | $0.26 | $12.25 |
| April 1992 | $0.28 | $13 |
| March 1992 | $0.35 | $16.50 |
| February 1992 | $0.38 | $17.75 |
| January 1992 | $0.44 | $20.75 |
GILD
List: Contenders
Price: $151.17
52 week price:
Dividend Yield: 2.25%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 375.61%
Payout Ratio Range:
Dividend Per Share: 3.28 USD
Earnings Per Share: -2.65 USD
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - General
Country: United States
Volume: 2.7 million
Ebitda: 2.4 billionMarket Capitalization: 179.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 2.69%
DGR5: 3.30%
DGR10: 16.73%