Gilead Sciences, Inc. - Price History
Monthly price history for GILD (Gilead Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 80.88 USD | 80.88 USD |
| January 2023 | 83.94 USD | 83.94 USD |
| December 2022 | 85.85 USD | 85.85 USD |
| November 2022 | 87.11 USD | 87.83 USD |
| October 2022 | 77.81 USD | 78.46 USD |
| September 2022 | 61.18 USD | 61.69 USD |
| August 2022 | 62.24 USD | 63.47 USD |
| July 2022 | 58.59 USD | 59.75 USD |
| June 2022 | 60.61 USD | 61.81 USD |
| May 2022 | 62.81 USD | 64.85 USD |
| April 2022 | 57.47 USD | 59.34 USD |
| March 2022 | 57.58 USD | 59.45 USD |
| February 2022 | 57.76 USD | 60.40 USD |
| January 2022 | 65.68 USD | 68.68 USD |
| December 2021 | 69.44 USD | 72.61 USD |
| November 2021 | 65.26 USD | 68.93 USD |
| October 2021 | 61.42 USD | 64.88 USD |
| September 2021 | 66.13 USD | 69.85 USD |
| August 2021 | 68.22 USD | 72.78 USD |
| July 2021 | 64.01 USD | 68.29 USD |
| June 2021 | 64.54 USD | 68.86 USD |
| May 2021 | 61.32 USD | 66.11 USD |
| April 2021 | 58.88 USD | 63.47 USD |
| March 2021 | 59.95 USD | 64.63 USD |
| February 2021 | 56.31 USD | 61.40 USD |
| January 2021 | 60.17 USD | 65.60 USD |
| December 2020 | 53.43 USD | 58.26 USD |
| November 2020 | 55.02 USD | 60.67 USD |
| October 2020 | 52.74 USD | 58.15 USD |
| September 2020 | 57.31 USD | 63.19 USD |
| August 2020 | 59.91 USD | 66.75 USD |
| July 2020 | 62.40 USD | 69.53 USD |
| June 2020 | 69.05 USD | 76.94 USD |
| May 2020 | 69.24 USD | 77.83 USD |
| April 2020 | 74.73 USD | 84.00 USD |
| March 2020 | 66.51 USD | 74.76 USD |
| February 2020 | 61.13 USD | 69.36 USD |
| January 2020 | 55.70 USD | 63.20 USD |
| December 2019 | 57.27 USD | 64.98 USD |
| November 2019 | 58.71 USD | 67.24 USD |
| October 2019 | 55.63 USD | 63.71 USD |
| September 2019 | 55.34 USD | 63.38 USD |
| August 2019 | 54.97 USD | 63.54 USD |
| July 2019 | 56.68 USD | 65.52 USD |
| June 2019 | 58.45 USD | 67.56 USD |
| May 2019 | 53.35 USD | 62.25 USD |
| April 2019 | 55.74 USD | 65.04 USD |
| March 2019 | 55.71 USD | 65.01 USD |
| February 2019 | 55.19 USD | 65.02 USD |
| January 2019 | 59.42 USD | 70.01 USD |
| December 2018 | 53.09 USD | 62.55 USD |
| November 2018 | 60.55 USD | 71.94 USD |
| October 2018 | 57.38 USD | 68.18 USD |
| September 2018 | 64.98 USD | 77.21 USD |
| August 2018 | 63.25 USD | 75.73 USD |
| July 2018 | 65.00 USD | 77.83 USD |
| June 2018 | 59.16 USD | 70.84 USD |
| May 2018 | 55.84 USD | 67.40 USD |
| April 2018 | 59.84 USD | 72.23 USD |
| March 2018 | 62.46 USD | 75.39 USD |
| February 2018 | 64.77 USD | 78.73 USD |
| January 2018 | 68.94 USD | 83.80 USD |
| December 2017 | 58.93 USD | 71.64 USD |
| November 2017 | 61.10 USD | 74.78 USD |
| October 2017 | 61.25 USD | 74.96 USD |
| September 2017 | 66.20 USD | 81.02 USD |
| August 2017 | 67.97 USD | 83.71 USD |
| July 2017 | 61.78 USD | 76.09 USD |
| June 2017 | 57.47 USD | 70.78 USD |
| May 2017 | 52.27 USD | 64.89 USD |
| April 2017 | 55.22 USD | 68.55 USD |
| March 2017 | 54.71 USD | 67.92 USD |
| February 2017 | 56.34 USD | 70.48 USD |
| January 2017 | 57.91 USD | 72.45 USD |
| December 2016 | 57.24 USD | 71.61 USD |
| November 2016 | 58.54 USD | 73.70 USD |
| October 2016 | 58.48 USD | 73.63 USD |
| September 2016 | 62.84 USD | 79.12 USD |
| August 2016 | 61.88 USD | 78.38 USD |
| July 2016 | 62.74 USD | 79.47 USD |
| June 2016 | 65.86 USD | 83.42 USD |
| May 2016 | 68.35 USD | 87.06 USD |
| April 2016 | 69.25 USD | 88.21 USD |
| March 2016 | 72.11 USD | 91.86 USD |
| February 2016 | 68.17 USD | 87.25 USD |
| January 2016 | 64.85 USD | 83.00 USD |
| December 2015 | 79.06 USD | 101.19 USD |
| November 2015 | 82.43 USD | 105.96 USD |
| October 2015 | 84.12 USD | 108.13 USD |
| September 2015 | 76.38 USD | 98.19 USD |
| August 2015 | 81.42 USD | 105.07 USD |
| July 2015 | 91.33 USD | 117.86 USD |
| June 2015 | 90.72 USD | 117.08 USD |
| May 2015 | 86.68 USD | 112.27 USD |
| April 2015 | 77.60 USD | 100.51 USD |
| March 2015 | 75.76 USD | 98.13 USD |
| February 2015 | 79.93 USD | 103.53 USD |
| January 2015 | 80.94 USD | 104.83 USD |
| December 2014 | 72.78 USD | 94.26 USD |
| November 2014 | 77.45 USD | 100.32 USD |
| October 2014 | 86.47 USD | 112.00 USD |
| September 2014 | 82.19 USD | 106.45 USD |
| August 2014 | 83.04 USD | 107.56 USD |
| July 2014 | 70.68 USD | 91.55 USD |
| June 2014 | 64.01 USD | 82.91 USD |
| May 2014 | 62.70 USD | 81.21 USD |
| April 2014 | 60.60 USD | 78.49 USD |
| March 2014 | 54.71 USD | 70.86 USD |
| February 2014 | 63.92 USD | 82.79 USD |
| January 2014 | 62.27 USD | 80.65 USD |
| December 2013 | 57.98 USD | 75.10 USD |
| November 2013 | 57.76 USD | 74.81 USD |
| October 2013 | 54.96 USD | 71.18 USD |
| September 2013 | 48.54 USD | 62.87 USD |
| August 2013 | 46.53 USD | 60.27 USD |
| July 2013 | 47.41 USD | 61.40 USD |
| June 2013 | 39.58 USD | 51.27 USD |
| May 2013 | 42.06 USD | 54.48 USD |
| April 2013 | 39.10 USD | 50.64 USD |
| March 2013 | 37.79 USD | 48.94 USD |
| February 2013 | 32.98 USD | 42.72 USD |
| January 2013 | 30.46 USD | 39.45 USD |
| December 2012 | 28.35 USD | 36.72 USD |
| November 2012 | 28.95 USD | 37.50 USD |
| October 2012 | 25.93 USD | 33.59 USD |
| September 2012 | 25.61 USD | 33.17 USD |
| August 2012 | 22.27 USD | 28.84 USD |
| July 2012 | 20.97 USD | 27.17 USD |
| June 2012 | 19.80 USD | 25.64 USD |
| May 2012 | 19.28 USD | 24.98 USD |
| April 2012 | 20.08 USD | 26.01 USD |
| March 2012 | 18.86 USD | 24.43 USD |
| February 2012 | 17.58 USD | 22.77 USD |
| January 2012 | 18.86 USD | 24.43 USD |
| December 2011 | 15.80 USD | 20.47 USD |
| November 2011 | 15.38 USD | 19.92 USD |
| October 2011 | 16.08 USD | 20.83 USD |
| September 2011 | 14.98 USD | 19.40 USD |
| August 2011 | 15.40 USD | 19.94 USD |
| July 2011 | 16.35 USD | 21.18 USD |
| June 2011 | 15.99 USD | 20.70 USD |
| May 2011 | 16.11 USD | 20.87 USD |
| April 2011 | 14.99 USD | 19.42 USD |
| March 2011 | 16.39 USD | 21.24 USD |
| February 2011 | 15.05 USD | 19.49 USD |
| January 2011 | 14.82 USD | 19.19 USD |
| December 2010 | 13.99 USD | 18.12 USD |
| November 2010 | 14.09 USD | 18.25 USD |
| October 2010 | 15.31 USD | 19.83 USD |
| September 2010 | 13.75 USD | 17.81 USD |
| August 2010 | 12.29 USD | 15.91 USD |
| July 2010 | 12.86 USD | 16.66 USD |
| June 2010 | 13.23 USD | 17.14 USD |
| May 2010 | 13.87 USD | 17.96 USD |
| April 2010 | 15.33 USD | 19.85 USD |
| March 2010 | 17.55 USD | 22.74 USD |
| February 2010 | 18.38 USD | 23.81 USD |
| January 2010 | 18.63 USD | 24.14 USD |
| December 2009 | 16.70 USD | 21.64 USD |
| November 2009 | 17.80 USD | 23.06 USD |
| October 2009 | 16.43 USD | 21.27 USD |
| September 2009 | 17.95 USD | 23.25 USD |
| August 2009 | 17.39 USD | 22.53 USD |
| July 2009 | 18.89 USD | 24.47 USD |
| June 2009 | 18.08 USD | 23.42 USD |
| May 2009 | 16.64 USD | 21.55 USD |
| April 2009 | 17.68 USD | 22.90 USD |
| March 2009 | 17.88 USD | 23.16 USD |
| February 2009 | 17.29 USD | 22.40 USD |
| January 2009 | 19.60 USD | 25.39 USD |
| December 2008 | 19.74 USD | 25.57 USD |
| November 2008 | 17.29 USD | 22.40 USD |
| October 2008 | 17.70 USD | 22.92 USD |
| September 2008 | 17.61 USD | 22.82 USD |
| August 2008 | 20.34 USD | 26.34 USD |
| July 2008 | 20.84 USD | 26.99 USD |
| June 2008 | 20.44 USD | 26.48 USD |
| May 2008 | 21.36 USD | 27.66 USD |
| April 2008 | 19.98 USD | 25.88 USD |
| March 2008 | 19.89 USD | 25.76 USD |
| February 2008 | 18.27 USD | 23.66 USD |
| January 2008 | 17.64 USD | 22.84 USD |
| December 2007 | 17.76 USD | 23.00 USD |
| November 2007 | 17.97 USD | 23.27 USD |
| October 2007 | 17.83 USD | 23.09 USD |
| September 2007 | 15.78 USD | 20.43 USD |
| August 2007 | 14.04 USD | 18.18 USD |
| July 2007 | 14.37 USD | 18.61 USD |
| June 2007 | 14.98 USD | 19.40 USD |
| May 2007 | 15.98 USD | 20.69 USD |
| April 2007 | 15.77 USD | 20.43 USD |
| March 2007 | 14.77 USD | 19.13 USD |
| February 2007 | 13.81 USD | 17.89 USD |
| January 2007 | 12.41 USD | 16.08 USD |
| December 2006 | 12.53 USD | 16.23 USD |
| November 2006 | 12.73 USD | 16.49 USD |
| October 2006 | 13.30 USD | 17.23 USD |
| September 2006 | 13.27 USD | 17.19 USD |
| August 2006 | 12.24 USD | 15.85 USD |
| July 2006 | 11.87 USD | 15.38 USD |
| June 2006 | 11.42 USD | 14.79 USD |
| May 2006 | 11.07 USD | 14.33 USD |
| April 2006 | 11.10 USD | 14.38 USD |
| March 2006 | 12.01 USD | 15.56 USD |
| February 2006 | 12.02 USD | 15.57 USD |
| January 2006 | 11.75 USD | 15.22 USD |
| December 2005 | 10.15 USD | 13.14 USD |
| November 2005 | 9.78 USD | 12.67 USD |
| October 2005 | 9.12 USD | 11.81 USD |
| September 2005 | 9.41 USD | 12.19 USD |
| August 2005 | 8.30 USD | 10.75 USD |
| July 2005 | 8.65 USD | 11.20 USD |
| June 2005 | 8.49 USD | 11.00 USD |
| May 2005 | 7.88 USD | 10.20 USD |
| April 2005 | 7.16 USD | 9.28 USD |
| March 2005 | 6.91 USD | 8.95 USD |
| February 2005 | 6.67 USD | 8.64 USD |
| January 2005 | 6.39 USD | 8.27 USD |
| December 2004 | 6.75 USD | 8.75 USD |
| November 2004 | 6.65 USD | 8.61 USD |
| October 2004 | 6.68 USD | 8.66 USD |
| September 2004 | 7.22 USD | 9.35 USD |
| August 2004 | 6.67 USD | 8.64 USD |
| July 2004 | 6.24 USD | 8.08 USD |
| June 2004 | 6.47 USD | 8.38 USD |
| May 2004 | 6.30 USD | 8.17 USD |
| April 2004 | 5.88 USD | 7.62 USD |
| March 2004 | 5.35 USD | 6.93 USD |
| February 2004 | 5.24 USD | 6.78 USD |
| January 2004 | 5.29 USD | 6.85 USD |
| December 2003 | 5.62 USD | 7.28 USD |
| November 2003 | 5.66 USD | 7.34 USD |
| October 2003 | 5.26 USD | 6.82 USD |
| September 2003 | 5.41 USD | 7.01 USD |
| August 2003 | 6.44 USD | 8.34 USD |
| July 2003 | 6.58 USD | 8.53 USD |
| June 2003 | 5.36 USD | 6.94 USD |
| May 2003 | 5.04 USD | 6.53 USD |
| April 2003 | 4.45 USD | 5.77 USD |
| March 2003 | 4.05 USD | 5.25 USD |
| February 2003 | 3.28 USD | 4.25 USD |
| January 2003 | 3.37 USD | 4.36 USD |
| December 2002 | 3.28 USD | 4.25 USD |
| November 2002 | 3.80 USD | 4.93 USD |
| October 2002 | 3.35 USD | 4.34 USD |
| September 2002 | 3.24 USD | 4.19 USD |
| August 2002 | 3.10 USD | 4.01 USD |
| July 2002 | 2.94 USD | 3.81 USD |
| June 2002 | 3.17 USD | 4.11 USD |
| May 2002 | 3.44 USD | 4.46 USD |
| April 2002 | 3.00 USD | 3.89 USD |
| March 2002 | 3.47 USD | 4.50 USD |
| February 2002 | 3.40 USD | 4.40 USD |
| January 2002 | 3.16 USD | 4.09 USD |
| December 2001 | 3.17 USD | 4.11 USD |
| November 2001 | 3.48 USD | 4.51 USD |
| October 2001 | 3.04 USD | 3.93 USD |
| September 2001 | 2.71 USD | 3.51 USD |
| August 2001 | 2.93 USD | 3.79 USD |
| July 2001 | 2.47 USD | 3.21 USD |
| June 2001 | 2.81 USD | 3.64 USD |
| May 2001 | 2.50 USD | 3.23 USD |
| April 2001 | 2.36 USD | 3.06 USD |
| March 2001 | 1.57 USD | 2.03 USD |
| February 2001 | 1.80 USD | 2.34 USD |
| January 2001 | 1.63 USD | 2.12 USD |
| December 2000 | 2.00 USD | 2.59 USD |
| November 2000 | 1.96 USD | 2.54 USD |
| October 2000 | 2.07 USD | 2.69 USD |
| September 2000 | 2.65 USD | 3.43 USD |
| August 2000 | 2.61 USD | 3.38 USD |
| July 2000 | 1.79 USD | 2.32 USD |
| June 2000 | 1.72 USD | 2.22 USD |
| May 2000 | 1.32 USD | 1.71 USD |
| April 2000 | 1.31 USD | 1.69 USD |
| March 2000 | 1.53 USD | 1.98 USD |
| February 2000 | 1.85 USD | 2.39 USD |
| January 2000 | 1.13 USD | 1.46 USD |
| December 1999 | 1.31 USD | 1.69 USD |
| November 1999 | 1.16 USD | 1.50 USD |
| October 1999 | 1.52 USD | 1.97 USD |
| September 1999 | 1.55 USD | 2.01 USD |
| August 1999 | 1.88 USD | 2.44 USD |
| July 1999 | 1.87 USD | 2.42 USD |
| June 1999 | 1.26 USD | 1.63 USD |
| May 1999 | 1.05 USD | 1.36 USD |
| April 1999 | 1.11 USD | 1.44 USD |
| March 1999 | 1.10 USD | 1.42 USD |
| February 1999 | 1.00 USD | 1.29 USD |
| January 1999 | 1.04 USD | 1.34 USD |
| December 1998 | 0.99 USD | 1.28 USD |
| November 1998 | 0.75 USD | 0.97 USD |
| October 1998 | 0.68 USD | 0.89 USD |
| September 1998 | 0.52 USD | 0.68 USD |
| August 1998 | 0.44 USD | 0.57 USD |
| July 1998 | 0.57 USD | 0.73 USD |
| June 1998 | 0.77 USD | 1.00 USD |
| May 1998 | 0.78 USD | 1.01 USD |
| April 1998 | 0.92 USD | 1.19 USD |
| March 1998 | 0.87 USD | 1.13 USD |
| February 1998 | 0.86 USD | 1.12 USD |
| January 1998 | 0.98 USD | 1.27 USD |
| December 1997 | 0.92 USD | 1.20 USD |
| November 1997 | 0.83 USD | 1.08 USD |
| October 1997 | 0.82 USD | 1.07 USD |
| September 1997 | 1.07 USD | 1.39 USD |
| August 1997 | 0.78 USD | 1.01 USD |
| July 1997 | 0.68 USD | 0.88 USD |
| June 1997 | 0.67 USD | 0.86 USD |
| May 1997 | 0.65 USD | 0.85 USD |
| April 1997 | 0.53 USD | 0.69 USD |
| March 1997 | 0.55 USD | 0.71 USD |
| February 1997 | 0.74 USD | 0.95 USD |
| January 1997 | 0.79 USD | 1.02 USD |
| December 1996 | 0.60 USD | 0.78 USD |
| November 1996 | 0.62 USD | 0.80 USD |
| October 1996 | 0.56 USD | 0.73 USD |
| September 1996 | 0.68 USD | 0.88 USD |
| August 1996 | 0.59 USD | 0.76 USD |
| July 1996 | 0.46 USD | 0.59 USD |
| June 1996 | 0.61 USD | 0.79 USD |
| May 1996 | 0.84 USD | 1.09 USD |
| April 1996 | 0.74 USD | 0.95 USD |
| March 1996 | 0.69 USD | 0.90 USD |
| February 1996 | 0.86 USD | 1.11 USD |
| January 1996 | 0.86 USD | 1.12 USD |
| December 1995 | 0.77 USD | 1.00 USD |
| November 1995 | 0.63 USD | 0.82 USD |
| October 1995 | 0.47 USD | 0.61 USD |
| September 1995 | 0.53 USD | 0.69 USD |
| August 1995 | 0.52 USD | 0.68 USD |
| July 1995 | 0.46 USD | 0.59 USD |
| June 1995 | 0.43 USD | 0.55 USD |
| May 1995 | 0.39 USD | 0.51 USD |
| April 1995 | 0.36 USD | 0.47 USD |
| March 1995 | 0.31 USD | 0.41 USD |
| February 1995 | 0.34 USD | 0.45 USD |
| January 1995 | 0.31 USD | 0.41 USD |
| December 1994 | 0.23 USD | 0.30 USD |
| November 1994 | 0.25 USD | 0.32 USD |
| October 1994 | 0.21 USD | 0.27 USD |
| September 1994 | 0.28 USD | 0.37 USD |
| August 1994 | 0.25 USD | 0.32 USD |
| July 1994 | 0.23 USD | 0.29 USD |
| June 1994 | 0.21 USD | 0.27 USD |
| May 1994 | 0.19 USD | 0.24 USD |
| April 1994 | 0.22 USD | 0.28 USD |
| March 1994 | 0.26 USD | 0.34 USD |
| February 1994 | 0.29 USD | 0.38 USD |
| January 1994 | 0.31 USD | 0.40 USD |
| December 1993 | 0.29 USD | 0.38 USD |
| November 1993 | 0.33 USD | 0.43 USD |
| October 1993 | 0.34 USD | 0.45 USD |
| September 1993 | 0.35 USD | 0.45 USD |
| August 1993 | 0.36 USD | 0.46 USD |
| July 1993 | 0.33 USD | 0.43 USD |
| June 1993 | 0.40 USD | 0.51 USD |
| May 1993 | 0.39 USD | 0.51 USD |
| April 1993 | 0.36 USD | 0.46 USD |
| March 1993 | 0.30 USD | 0.38 USD |
| February 1993 | 0.34 USD | 0.44 USD |
| January 1993 | 0.42 USD | 0.54 USD |
| December 1992 | 0.46 USD | 0.60 USD |
| November 1992 | 0.38 USD | 0.49 USD |
| October 1992 | 0.33 USD | 0.43 USD |
| September 1992 | 0.27 USD | 0.35 USD |
| August 1992 | 0.24 USD | 0.31 USD |
| July 1992 | 0.29 USD | 0.38 USD |
| June 1992 | 0.30 USD | 0.38 USD |
| May 1992 | 0.30 USD | 0.38 USD |
| April 1992 | 0.31 USD | 0.41 USD |
| March 1992 | 0.40 USD | 0.52 USD |
| February 1992 | 0.43 USD | 0.55 USD |
| January 1992 | 0.50 USD | 0.65 USD |
GILD
List: Challengers
Price: 85.73USD
52 week range price:
Dividend Yield: 3.38%
5-year range yield:
Forward Dividend Yield: 3.38%
Payout Ratio: 43.98%
Payout Ratio Range:
Dividend Per Share: 2.92 USD
Earnings Per Share: 7.28 USD
P/E Ratio: 23.59
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers—General
Volume: 2.7 million
Ebitda: 2.4 billionMarket Capitalization: 107.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 5.06%
DGR5: 7.06%