Gilead Sciences, Inc. ( GILD) - Price History
Monthly price history for GILD (Gilead Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $146.74 | $146.74 |
| July 2026 | $130.21 | $130.21 |
| June 2026 | $126.34 | $126.34 |
| May 2026 | $133.55 | $134.43 |
| April 2026 | $129.99 | $130.84 |
| March 2026 | $138.46 | $139.37 |
| February 2026 | $147.14 | $148.95 |
| January 2026 | $140.23 | $141.95 |
| December 2025 | $121.25 | $122.74 |
| November 2025 | $123.50 | $125.84 |
| October 2025 | $117.56 | $119.79 |
| September 2025 | $108.93 | $111 |
| August 2025 | $110.10 | $112.97 |
| July 2025 | $109.44 | $112.29 |
| June 2025 | $108.06 | $110.87 |
| May 2025 | $106.53 | $110.08 |
| April 2025 | $103.10 | $106.54 |
| March 2025 | $108.44 | $112.05 |
| February 2025 | $109.85 | $114.31 |
| January 2025 | $93.41 | $97.20 |
| December 2024 | $88.77 | $92.37 |
| November 2024 | $88.23 | $92.58 |
| October 2024 | $84.64 | $88.82 |
| September 2024 | $79.90 | $83.84 |
| August 2024 | $74.59 | $79 |
| July 2024 | $71.81 | $76.06 |
| June 2024 | $64.78 | $68.61 |
| May 2024 | $59.95 | $64.27 |
| April 2024 | $60.81 | $65.20 |
| March 2024 | $68.32 | $73.25 |
| February 2024 | $66.57 | $72.10 |
| January 2024 | $72.26 | $78.26 |
| December 2023 | $74.79 | $81.01 |
| November 2023 | $70.08 | $76.60 |
| October 2023 | $71.86 | $78.54 |
| September 2023 | $68.56 | $74.94 |
| August 2023 | $69.30 | $76.48 |
| July 2023 | $68.99 | $76.14 |
| June 2023 | $69.83 | $77.07 |
| May 2023 | $69.04 | $76.94 |
| April 2023 | $73.78 | $82.21 |
| March 2023 | $74.46 | $82.97 |
| February 2023 | $71.58 | $80.53 |
| January 2023 | $74.62 | $83.94 |
| December 2022 | $76.31 | $85.85 |
| November 2022 | $77.43 | $87.83 |
| October 2022 | $69.17 | $78.46 |
| September 2022 | $54.39 | $61.69 |
| August 2022 | $55.33 | $63.47 |
| July 2022 | $52.09 | $59.75 |
| June 2022 | $53.88 | $61.81 |
| May 2022 | $55.83 | $64.85 |
| April 2022 | $51.09 | $59.34 |
| March 2022 | $51.18 | $59.45 |
| February 2022 | $51.35 | $60.40 |
| January 2022 | $58.39 | $68.68 |
| December 2021 | $61.73 | $72.61 |
| November 2021 | $58.01 | $68.93 |
| October 2021 | $54.60 | $64.88 |
| September 2021 | $58.78 | $69.85 |
| August 2021 | $60.64 | $72.78 |
| July 2021 | $56.90 | $68.29 |
| June 2021 | $57.37 | $68.86 |
| May 2021 | $54.51 | $66.11 |
| April 2021 | $52.34 | $63.47 |
| March 2021 | $53.29 | $64.63 |
| February 2021 | $50.06 | $61.40 |
| January 2021 | $53.48 | $65.60 |
| December 2020 | $47.50 | $58.26 |
| November 2020 | $48.91 | $60.67 |
| October 2020 | $46.88 | $58.15 |
| September 2020 | $50.94 | $63.19 |
| August 2020 | $53.26 | $66.75 |
| July 2020 | $55.47 | $69.53 |
| June 2020 | $61.38 | $76.94 |
| May 2020 | $61.55 | $77.83 |
| April 2020 | $66.43 | $84 |
| March 2020 | $59.12 | $74.76 |
| February 2020 | $54.34 | $69.36 |
| January 2020 | $49.52 | $63.20 |
| December 2019 | $50.91 | $64.98 |
| November 2019 | $52.19 | $67.24 |
| October 2019 | $49.45 | $63.71 |
| September 2019 | $49.20 | $63.38 |
| August 2019 | $48.86 | $63.54 |
| July 2019 | $50.39 | $65.52 |
| June 2019 | $51.96 | $67.56 |
| May 2019 | $47.42 | $62.25 |
| April 2019 | $49.54 | $65.04 |
| March 2019 | $49.52 | $65.01 |
| February 2019 | $49.06 | $65.02 |
| January 2019 | $52.82 | $70.01 |
| December 2018 | $47.19 | $62.55 |
| November 2018 | $53.82 | $71.94 |
| October 2018 | $51.01 | $68.18 |
| September 2018 | $57.76 | $77.21 |
| August 2018 | $56.22 | $75.73 |
| July 2018 | $57.78 | $77.83 |
| June 2018 | $52.59 | $70.84 |
| May 2018 | $49.64 | $67.40 |
| April 2018 | $53.19 | $72.23 |
| March 2018 | $55.52 | $75.39 |
| February 2018 | $57.57 | $78.73 |
| January 2018 | $61.28 | $83.80 |
| December 2017 | $52.39 | $71.64 |
| November 2017 | $54.31 | $74.78 |
| October 2017 | $54.44 | $74.96 |
| September 2017 | $58.85 | $81.02 |
| August 2017 | $60.42 | $83.71 |
| July 2017 | $54.92 | $76.09 |
| June 2017 | $51.09 | $70.78 |
| May 2017 | $46.46 | $64.89 |
| April 2017 | $49.08 | $68.55 |
| March 2017 | $48.63 | $67.92 |
| February 2017 | $50.08 | $70.48 |
| January 2017 | $51.48 | $72.45 |
| December 2016 | $50.88 | $71.61 |
| November 2016 | $52.03 | $73.70 |
| October 2016 | $51.98 | $73.63 |
| September 2016 | $55.86 | $79.12 |
| August 2016 | $55 | $78.38 |
| July 2016 | $55.77 | $79.47 |
| June 2016 | $58.54 | $83.42 |
| May 2016 | $60.76 | $87.06 |
| April 2016 | $61.56 | $88.21 |
| March 2016 | $64.10 | $91.86 |
| February 2016 | $60.60 | $87.25 |
| January 2016 | $57.64 | $83 |
| December 2015 | $70.28 | $101.19 |
| November 2015 | $73.27 | $105.96 |
| October 2015 | $74.77 | $108.13 |
| September 2015 | $67.90 | $98.19 |
| August 2015 | $72.37 | $105.07 |
| July 2015 | $81.18 | $117.86 |
| June 2015 | $80.64 | $117.08 |
| May 2015 | $77.05 | $112.27 |
| April 2015 | $68.98 | $100.51 |
| March 2015 | $67.35 | $98.13 |
| February 2015 | $71.06 | $103.53 |
| January 2015 | $71.95 | $104.83 |
| December 2014 | $64.69 | $94.26 |
| November 2014 | $68.85 | $100.32 |
| October 2014 | $76.87 | $112 |
| September 2014 | $73.06 | $106.45 |
| August 2014 | $73.82 | $107.56 |
| July 2014 | $62.83 | $91.55 |
| June 2014 | $56.90 | $82.91 |
| May 2014 | $55.74 | $81.21 |
| April 2014 | $53.87 | $78.49 |
| March 2014 | $48.63 | $70.86 |
| February 2014 | $56.82 | $82.79 |
| January 2014 | $55.35 | $80.65 |
| December 2013 | $51.54 | $75.10 |
| November 2013 | $51.34 | $74.81 |
| October 2013 | $48.85 | $71.18 |
| September 2013 | $43.15 | $62.87 |
| August 2013 | $41.36 | $60.27 |
| July 2013 | $42.14 | $61.40 |
| June 2013 | $35.19 | $51.27 |
| May 2013 | $37.39 | $54.48 |
| April 2013 | $34.76 | $50.64 |
| March 2013 | $33.59 | $48.94 |
| February 2013 | $29.32 | $42.72 |
| January 2013 | $27.08 | $39.45 |
| December 2012 | $25.20 | $73.45 |
| November 2012 | $25.74 | $75 |
| October 2012 | $23.05 | $67.18 |
| September 2012 | $22.76 | $66.33 |
| August 2012 | $19.80 | $57.69 |
| July 2012 | $18.64 | $54.33 |
| June 2012 | $17.60 | $51.28 |
| May 2012 | $17.14 | $49.95 |
| April 2012 | $17.85 | $52.02 |
| March 2012 | $16.77 | $48.86 |
| February 2012 | $15.63 | $45.54 |
| January 2012 | $16.77 | $48.86 |
| December 2011 | $14.05 | $40.93 |
| November 2011 | $13.68 | $39.85 |
| October 2011 | $14.30 | $41.66 |
| September 2011 | $13.32 | $38.80 |
| August 2011 | $13.68 | $39.88 |
| July 2011 | $14.54 | $42.36 |
| June 2011 | $14.21 | $41.41 |
| May 2011 | $14.32 | $41.74 |
| April 2011 | $13.33 | $38.84 |
| March 2011 | $14.57 | $42.47 |
| February 2011 | $13.38 | $38.98 |
| January 2011 | $13.17 | $38.38 |
| December 2010 | $12.44 | $36.24 |
| November 2010 | $12.52 | $36.50 |
| October 2010 | $13.61 | $39.67 |
| September 2010 | $12.22 | $35.61 |
| August 2010 | $10.92 | $31.83 |
| July 2010 | $11.43 | $33.32 |
| June 2010 | $11.76 | $34.28 |
| May 2010 | $12.33 | $35.92 |
| April 2010 | $13.63 | $39.71 |
| March 2010 | $15.60 | $45.47 |
| February 2010 | $16.34 | $47.61 |
| January 2010 | $16.56 | $48.27 |
| December 2009 | $14.85 | $43.27 |
| November 2009 | $15.82 | $46.11 |
| October 2009 | $14.60 | $42.55 |
| September 2009 | $15.96 | $46.50 |
| August 2009 | $15.46 | $45.06 |
| July 2009 | $16.79 | $48.93 |
| June 2009 | $16.07 | $46.84 |
| May 2009 | $14.79 | $43.10 |
| April 2009 | $15.72 | $45.80 |
| March 2009 | $15.90 | $46.32 |
| February 2009 | $15.37 | $44.80 |
| January 2009 | $17.42 | $50.77 |
| December 2008 | $17.55 | $51.14 |
| November 2008 | $15.37 | $44.79 |
| October 2008 | $15.73 | $45.85 |
| September 2008 | $15.66 | $45.63 |
| August 2008 | $18.08 | $52.68 |
| July 2008 | $18.52 | $53.98 |
| June 2008 | $18.17 | $52.95 |
| May 2008 | $18.98 | $55.32 |
| April 2008 | $17.76 | $51.76 |
| March 2008 | $17.68 | $51.53 |
| February 2008 | $16.24 | $47.32 |
| January 2008 | $15.68 | $45.69 |
| December 2007 | $15.79 | $46.01 |
| November 2007 | $15.97 | $46.54 |
| October 2007 | $15.85 | $46.19 |
| September 2007 | $14.02 | $40.87 |
| August 2007 | $12.48 | $36.37 |
| July 2007 | $12.78 | $37.23 |
| June 2007 | $13.32 | $38.80 |
| May 2007 | $14.20 | $82.77 |
| April 2007 | $14.02 | $81.72 |
| March 2007 | $13.13 | $76.50 |
| February 2007 | $12.28 | $71.56 |
| January 2007 | $11.04 | $64.32 |
| December 2006 | $11.14 | $64.93 |
| November 2006 | $11.32 | $65.96 |
| October 2006 | $11.82 | $68.90 |
| September 2006 | $11.80 | $68.77 |
| August 2006 | $10.88 | $63.40 |
| July 2006 | $10.56 | $61.52 |
| June 2006 | $10.15 | $59.16 |
| May 2006 | $9.84 | $57.33 |
| April 2006 | $9.87 | $57.50 |
| March 2006 | $10.68 | $62.22 |
| February 2006 | $10.68 | $62.27 |
| January 2006 | $10.44 | $60.87 |
| December 2005 | $9.02 | $52.57 |
| November 2005 | $8.70 | $50.69 |
| October 2005 | $8.11 | $47.25 |
| September 2005 | $8.37 | $48.76 |
| August 2005 | $7.38 | $43 |
| July 2005 | $7.69 | $44.81 |
| June 2005 | $7.55 | $43.99 |
| May 2005 | $7 | $40.80 |
| April 2005 | $6.37 | $37.11 |
| March 2005 | $6.14 | $35.80 |
| February 2005 | $5.93 | $34.55 |
| January 2005 | $5.68 | $33.10 |
| December 2004 | $6 | $34.99 |
| November 2004 | $5.91 | $34.46 |
| October 2004 | $5.94 | $34.63 |
| September 2004 | $6.41 | $37.38 |
| August 2004 | $5.93 | $69.13 |
| July 2004 | $5.54 | $64.64 |
| June 2004 | $5.75 | $67 |
| May 2004 | $5.60 | $65.33 |
| April 2004 | $5.23 | $60.94 |
| March 2004 | $4.76 | $55.45 |
| February 2004 | $4.66 | $54.27 |
| January 2004 | $4.70 | $54.81 |
| December 2003 | $5 | $58.28 |
| November 2003 | $5.03 | $58.68 |
| October 2003 | $4.68 | $54.55 |
| September 2003 | $4.81 | $56.04 |
| August 2003 | $5.72 | $66.68 |
| July 2003 | $5.85 | $68.23 |
| June 2003 | $4.77 | $55.55 |
| May 2003 | $4.48 | $52.26 |
| April 2003 | $3.96 | $46.14 |
| March 2003 | $3.60 | $41.99 |
| February 2003 | $2.92 | $34 |
| January 2003 | $2.99 | $34.90 |
| December 2002 | $2.92 | $34 |
| November 2002 | $3.38 | $39.42 |
| October 2002 | $2.98 | $34.74 |
| September 2002 | $2.88 | $33.53 |
| August 2002 | $2.75 | $32.08 |
| July 2002 | $2.61 | $30.47 |
| June 2002 | $2.82 | $32.88 |
| May 2002 | $3.06 | $35.66 |
| April 2002 | $2.67 | $31.12 |
| March 2002 | $3.09 | $35.99 |
| February 2002 | $3.02 | $70.46 |
| January 2002 | $2.81 | $65.42 |
| December 2001 | $2.82 | $65.72 |
| November 2001 | $3.10 | $72.21 |
| October 2001 | $2.70 | $62.90 |
| September 2001 | $2.41 | $56.17 |
| August 2001 | $2.60 | $60.71 |
| July 2001 | $2.20 | $51.29 |
| June 2001 | $2.50 | $58.19 |
| May 2001 | $2.22 | $51.75 |
| April 2001 | $2.10 | $48.98 |
| March 2001 | $1.39 | $32.50 |
| February 2001 | $1.60 | $37.37 |
| January 2001 | $1.45 | $67.69 |
| December 2000 | $1.78 | $82.94 |
| November 2000 | $1.75 | $81.44 |
| October 2000 | $1.84 | $86 |
| September 2000 | $2.35 | $109.69 |
| August 2000 | $2.32 | $108 |
| July 2000 | $1.59 | $74.12 |
| June 2000 | $1.53 | $71.13 |
| May 2000 | $1.17 | $54.69 |
| April 2000 | $1.16 | $54.19 |
| March 2000 | $1.36 | $63.38 |
| February 2000 | $1.64 | $76.50 |
| January 2000 | $1 | $46.81 |
| December 1999 | $1.16 | $54.12 |
| November 1999 | $1.03 | $48 |
| October 1999 | $1.36 | $63.19 |
| September 1999 | $1.38 | $64.19 |
| August 1999 | $1.67 | $77.94 |
| July 1999 | $1.66 | $77.50 |
| June 1999 | $1.12 | $52.25 |
| May 1999 | $0.94 | $43.63 |
| April 1999 | $0.99 | $46.06 |
| March 1999 | $0.98 | $45.50 |
| February 1999 | $0.88 | $41.25 |
| January 1999 | $0.92 | $43 |
| December 1998 | $0.88 | $41.06 |
| November 1998 | $0.67 | $31.13 |
| October 1998 | $0.61 | $28.37 |
| September 1998 | $0.46 | $21.63 |
| August 1998 | $0.39 | $18.25 |
| July 1998 | $0.50 | $23.50 |
| June 1998 | $0.69 | $32.06 |
| May 1998 | $0.69 | $32.37 |
| April 1998 | $0.82 | $38 |
| March 1998 | $0.77 | $36 |
| February 1998 | $0.77 | $35.81 |
| January 1998 | $0.87 | $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 | $0.61 | $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 | $0.54 | $25 |
| November 1996 | $0.55 | $25.69 |
| October 1996 | $0.50 | $23.38 |
| September 1996 | $0.61 | $28.25 |
| August 1996 | $0.52 | $24.25 |
| July 1996 | $0.41 | $19 |
| June 1996 | $0.54 | $25.25 |
| May 1996 | $0.74 | $34.75 |
| April 1996 | $0.65 | $30.50 |
| March 1996 | $0.62 | $28.75 |
| February 1996 | $0.76 | $35.50 |
| January 1996 | $0.77 | $35.75 |
| December 1995 | $0.69 | $32 |
| November 1995 | $0.56 | $26.25 |
| October 1995 | $0.42 | $19.50 |
| September 1995 | $0.47 | $22 |
| August 1995 | $0.47 | $21.75 |
| July 1995 | $0.41 | $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 | $0.31 | $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 | $0.17 | $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 | $0.30 | $13.75 |
| October 1993 | $0.31 | $14.25 |
| September 1993 | $0.31 | $14.50 |
| August 1993 | $0.32 | $14.75 |
| July 1993 | $0.30 | $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 | $0.30 | $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
Price: $146.74
52 week price:
Dividend Yield: 2.42%
5-year range yield:
Forward Dividend Yield: 2.24%
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: 165.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 2.70%
DGR5: 3.56%
DGR10: 30.00%