Gilead Sciences, Inc. - Price History
Monthly price history for GILD (Gilead Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $67.70 | $67.70 |
| April 2024 | $65.20 | $65.20 |
| March 2024 | $73.25 | $73.25 |
| February 2024 | $71.37 | $72.10 |
| January 2024 | $77.47 | $78.26 |
| December 2023 | $80.19 | $81.01 |
| November 2023 | $75.14 | $76.60 |
| October 2023 | $77.04 | $78.54 |
| September 2023 | $73.51 | $74.94 |
| August 2023 | $74.29 | $76.48 |
| July 2023 | $73.96 | $76.14 |
| June 2023 | $74.87 | $77.07 |
| May 2023 | $74.03 | $76.94 |
| April 2023 | $79.10 | $82.21 |
| March 2023 | $79.83 | $82.97 |
| February 2023 | $76.75 | $80.53 |
| January 2023 | $80 | $83.94 |
| December 2022 | $81.82 | $85.85 |
| November 2022 | $83.02 | $87.83 |
| October 2022 | $74.16 | $78.46 |
| September 2022 | $58.31 | $61.69 |
| August 2022 | $59.32 | $63.47 |
| July 2022 | $55.84 | $59.75 |
| June 2022 | $57.77 | $61.81 |
| May 2022 | $59.86 | $64.85 |
| April 2022 | $54.78 | $59.34 |
| March 2022 | $54.88 | $59.45 |
| February 2022 | $55.05 | $60.40 |
| January 2022 | $62.60 | $68.68 |
| December 2021 | $66.18 | $72.61 |
| November 2021 | $62.20 | $68.93 |
| October 2021 | $58.54 | $64.88 |
| September 2021 | $63.02 | $69.85 |
| August 2021 | $65.01 | $72.78 |
| July 2021 | $61 | $68.29 |
| June 2021 | $61.51 | $68.86 |
| May 2021 | $58.45 | $66.11 |
| April 2021 | $56.11 | $63.47 |
| March 2021 | $57.14 | $64.63 |
| February 2021 | $53.67 | $61.40 |
| January 2021 | $57.34 | $65.60 |
| December 2020 | $50.93 | $58.26 |
| November 2020 | $52.44 | $60.67 |
| October 2020 | $50.26 | $58.15 |
| September 2020 | $54.62 | $63.19 |
| August 2020 | $57.10 | $66.75 |
| July 2020 | $59.47 | $69.53 |
| June 2020 | $65.81 | $76.94 |
| May 2020 | $65.99 | $77.83 |
| April 2020 | $71.22 | $84 |
| March 2020 | $63.38 | $74.76 |
| February 2020 | $58.26 | $69.36 |
| January 2020 | $53.09 | $63.20 |
| December 2019 | $54.58 | $64.98 |
| November 2019 | $55.96 | $67.24 |
| October 2019 | $53.02 | $63.71 |
| September 2019 | $52.74 | $63.38 |
| August 2019 | $52.39 | $63.54 |
| July 2019 | $54.02 | $65.52 |
| June 2019 | $55.70 | $67.56 |
| May 2019 | $50.84 | $62.25 |
| April 2019 | $53.12 | $65.04 |
| March 2019 | $53.10 | $65.01 |
| February 2019 | $52.59 | $65.02 |
| January 2019 | $56.63 | $70.01 |
| December 2018 | $50.60 | $62.55 |
| November 2018 | $57.70 | $71.94 |
| October 2018 | $54.69 | $68.18 |
| September 2018 | $61.93 | $77.21 |
| August 2018 | $60.28 | $75.73 |
| July 2018 | $61.95 | $77.83 |
| June 2018 | $56.38 | $70.84 |
| May 2018 | $53.22 | $67.40 |
| April 2018 | $57.03 | $72.23 |
| March 2018 | $59.53 | $75.39 |
| February 2018 | $61.73 | $78.73 |
| January 2018 | $65.70 | $83.80 |
| December 2017 | $56.17 | $71.64 |
| November 2017 | $58.23 | $74.78 |
| October 2017 | $58.37 | $74.96 |
| September 2017 | $63.09 | $81.02 |
| August 2017 | $64.78 | $83.71 |
| July 2017 | $58.88 | $76.09 |
| June 2017 | $54.77 | $70.78 |
| May 2017 | $49.82 | $64.89 |
| April 2017 | $52.62 | $68.55 |
| March 2017 | $52.14 | $67.92 |
| February 2017 | $53.69 | $70.48 |
| January 2017 | $55.19 | $72.45 |
| December 2016 | $54.55 | $71.61 |
| November 2016 | $55.79 | $73.70 |
| October 2016 | $55.73 | $73.63 |
| September 2016 | $59.89 | $79.12 |
| August 2016 | $58.97 | $78.38 |
| July 2016 | $59.79 | $79.47 |
| June 2016 | $62.76 | $83.42 |
| May 2016 | $65.14 | $87.06 |
| April 2016 | $66 | $88.21 |
| March 2016 | $68.73 | $91.86 |
| February 2016 | $64.97 | $87.25 |
| January 2016 | $61.80 | $83 |
| December 2015 | $75.35 | $101.19 |
| November 2015 | $78.56 | $105.96 |
| October 2015 | $80.17 | $108.13 |
| September 2015 | $72.80 | $98.19 |
| August 2015 | $77.59 | $105.07 |
| July 2015 | $87.04 | $117.86 |
| June 2015 | $86.46 | $117.08 |
| May 2015 | $82.61 | $112.27 |
| April 2015 | $73.96 | $100.51 |
| March 2015 | $72.21 | $98.13 |
| February 2015 | $76.18 | $103.53 |
| January 2015 | $77.14 | $104.83 |
| December 2014 | $69.36 | $94.26 |
| November 2014 | $73.82 | $100.32 |
| October 2014 | $82.41 | $112 |
| September 2014 | $78.33 | $106.45 |
| August 2014 | $79.14 | $107.56 |
| July 2014 | $67.36 | $91.55 |
| June 2014 | $61.01 | $82.91 |
| May 2014 | $59.76 | $81.21 |
| April 2014 | $57.76 | $78.49 |
| March 2014 | $52.14 | $70.86 |
| February 2014 | $60.92 | $82.79 |
| January 2014 | $59.34 | $80.65 |
| December 2013 | $55.26 | $75.10 |
| November 2013 | $55.05 | $74.81 |
| October 2013 | $52.38 | $71.18 |
| September 2013 | $46.26 | $62.87 |
| August 2013 | $44.35 | $60.27 |
| July 2013 | $45.18 | $61.40 |
| June 2013 | $37.73 | $51.27 |
| May 2013 | $40.09 | $54.48 |
| April 2013 | $37.26 | $50.64 |
| March 2013 | $36.01 | $48.94 |
| February 2013 | $31.43 | $42.72 |
| January 2013 | $29.03 | $39.45 |
| December 2012 | $27.02 | $73.45 |
| November 2012 | $27.59 | $75 |
| October 2012 | $24.72 | $67.18 |
| September 2012 | $24.40 | $66.33 |
| August 2012 | $21.22 | $57.69 |
| July 2012 | $19.99 | $54.33 |
| June 2012 | $18.87 | $51.28 |
| May 2012 | $18.38 | $49.95 |
| April 2012 | $19.14 | $52.02 |
| March 2012 | $17.98 | $48.86 |
| February 2012 | $16.76 | $45.54 |
| January 2012 | $17.98 | $48.86 |
| December 2011 | $15.06 | $40.93 |
| November 2011 | $14.66 | $39.85 |
| October 2011 | $15.33 | $41.66 |
| September 2011 | $14.28 | $38.80 |
| August 2011 | $14.67 | $39.88 |
| July 2011 | $15.58 | $42.36 |
| June 2011 | $15.24 | $41.41 |
| May 2011 | $15.36 | $41.74 |
| April 2011 | $14.29 | $38.84 |
| March 2011 | $15.62 | $42.47 |
| February 2011 | $14.34 | $38.98 |
| January 2011 | $14.12 | $38.38 |
| December 2010 | $13.33 | $36.24 |
| November 2010 | $13.43 | $36.50 |
| October 2010 | $14.60 | $39.67 |
| September 2010 | $13.10 | $35.61 |
| August 2010 | $11.71 | $31.83 |
| July 2010 | $12.26 | $33.32 |
| June 2010 | $12.61 | $34.28 |
| May 2010 | $13.22 | $35.92 |
| April 2010 | $14.61 | $39.71 |
| March 2010 | $16.73 | $45.47 |
| February 2010 | $17.52 | $47.61 |
| January 2010 | $17.76 | $48.27 |
| December 2009 | $15.92 | $43.27 |
| November 2009 | $16.96 | $46.11 |
| October 2009 | $15.66 | $42.55 |
| September 2009 | $17.11 | $46.50 |
| August 2009 | $16.58 | $45.06 |
| July 2009 | $18 | $48.93 |
| June 2009 | $17.23 | $46.84 |
| May 2009 | $15.86 | $43.10 |
| April 2009 | $16.85 | $45.80 |
| March 2009 | $17.04 | $46.32 |
| February 2009 | $16.48 | $44.80 |
| January 2009 | $18.68 | $50.77 |
| December 2008 | $18.82 | $51.14 |
| November 2008 | $16.48 | $44.79 |
| October 2008 | $16.87 | $45.85 |
| September 2008 | $16.79 | $45.63 |
| August 2008 | $19.38 | $52.68 |
| July 2008 | $19.86 | $53.98 |
| June 2008 | $19.48 | $52.95 |
| May 2008 | $20.35 | $55.32 |
| April 2008 | $19.04 | $51.76 |
| March 2008 | $18.96 | $51.53 |
| February 2008 | $17.41 | $47.32 |
| January 2008 | $16.81 | $45.69 |
| December 2007 | $16.93 | $46.01 |
| November 2007 | $17.12 | $46.54 |
| October 2007 | $16.99 | $46.19 |
| September 2007 | $15.04 | $40.87 |
| August 2007 | $13.38 | $36.37 |
| July 2007 | $13.70 | $37.23 |
| June 2007 | $14.28 | $38.80 |
| May 2007 | $15.23 | $82.77 |
| April 2007 | $15.03 | $81.72 |
| March 2007 | $14.07 | $76.50 |
| February 2007 | $13.16 | $71.56 |
| January 2007 | $11.83 | $64.32 |
| December 2006 | $11.94 | $64.93 |
| November 2006 | $12.13 | $65.96 |
| October 2006 | $12.68 | $68.90 |
| September 2006 | $12.65 | $68.77 |
| August 2006 | $11.66 | $63.40 |
| July 2006 | $11.32 | $61.52 |
| June 2006 | $10.88 | $59.16 |
| May 2006 | $10.55 | $57.33 |
| April 2006 | $10.58 | $57.50 |
| March 2006 | $11.45 | $62.22 |
| February 2006 | $11.46 | $62.27 |
| January 2006 | $11.20 | $60.87 |
| December 2005 | $9.67 | $52.57 |
| November 2005 | $9.32 | $50.69 |
| October 2005 | $8.69 | $47.25 |
| September 2005 | $8.97 | $48.76 |
| August 2005 | $7.91 | $43 |
| July 2005 | $8.24 | $44.81 |
| June 2005 | $8.09 | $43.99 |
| May 2005 | $7.50 | $40.80 |
| April 2005 | $6.83 | $37.11 |
| March 2005 | $6.59 | $35.80 |
| February 2005 | $6.36 | $34.55 |
| January 2005 | $6.09 | $33.10 |
| December 2004 | $6.44 | $34.99 |
| November 2004 | $6.34 | $34.46 |
| October 2004 | $6.37 | $34.63 |
| September 2004 | $6.88 | $37.38 |
| August 2004 | $6.36 | $69.13 |
| July 2004 | $5.94 | $64.64 |
| June 2004 | $6.16 | $67 |
| May 2004 | $6.01 | $65.33 |
| April 2004 | $5.60 | $60.94 |
| March 2004 | $5.10 | $55.45 |
| February 2004 | $4.99 | $54.27 |
| January 2004 | $5.04 | $54.81 |
| December 2003 | $5.36 | $58.28 |
| November 2003 | $5.40 | $58.68 |
| October 2003 | $5.02 | $54.55 |
| September 2003 | $5.15 | $56.04 |
| August 2003 | $6.13 | $66.68 |
| July 2003 | $6.28 | $68.23 |
| June 2003 | $5.11 | $55.55 |
| May 2003 | $4.81 | $52.26 |
| April 2003 | $4.24 | $46.14 |
| March 2003 | $3.86 | $41.99 |
| February 2003 | $3.13 | $34 |
| January 2003 | $3.21 | $34.90 |
| December 2002 | $3.13 | $34 |
| November 2002 | $3.63 | $39.42 |
| October 2002 | $3.20 | $34.74 |
| September 2002 | $3.08 | $33.53 |
| August 2002 | $2.95 | $32.08 |
| July 2002 | $2.80 | $30.47 |
| June 2002 | $3.02 | $32.88 |
| May 2002 | $3.28 | $35.66 |
| April 2002 | $2.86 | $31.12 |
| March 2002 | $3.31 | $35.99 |
| February 2002 | $3.24 | $70.46 |
| January 2002 | $3.01 | $65.42 |
| December 2001 | $3.02 | $65.72 |
| November 2001 | $3.32 | $72.21 |
| October 2001 | $2.89 | $62.90 |
| September 2001 | $2.58 | $56.17 |
| August 2001 | $2.79 | $60.71 |
| July 2001 | $2.36 | $51.29 |
| June 2001 | $2.68 | $58.19 |
| May 2001 | $2.38 | $51.75 |
| April 2001 | $2.25 | $48.98 |
| March 2001 | $1.50 | $32.50 |
| February 2001 | $1.72 | $37.37 |
| January 2001 | $1.56 | $67.69 |
| December 2000 | $1.91 | $82.94 |
| November 2000 | $1.87 | $81.44 |
| October 2000 | $1.98 | $86 |
| September 2000 | $2.52 | $109.69 |
| August 2000 | $2.48 | $108 |
| July 2000 | $1.70 | $74.12 |
| June 2000 | $1.64 | $71.13 |
| May 2000 | $1.26 | $54.69 |
| April 2000 | $1.25 | $54.19 |
| March 2000 | $1.46 | $63.38 |
| February 2000 | $1.76 | $76.50 |
| January 2000 | $1.08 | $46.81 |
| December 1999 | $1.24 | $54.12 |
| November 1999 | $1.10 | $48 |
| October 1999 | $1.45 | $63.19 |
| September 1999 | $1.48 | $64.19 |
| August 1999 | $1.79 | $77.94 |
| July 1999 | $1.78 | $77.50 |
| June 1999 | $1.20 | $52.25 |
| May 1999 | $1 | $43.63 |
| April 1999 | $1.06 | $46.06 |
| March 1999 | $1.05 | $45.50 |
| February 1999 | $0.95 | $41.25 |
| January 1999 | $0.99 | $43 |
| December 1998 | $0.94 | $41.06 |
| November 1998 | $0.72 | $31.13 |
| October 1998 | $0.65 | $28.37 |
| September 1998 | $0.50 | $21.63 |
| August 1998 | $0.42 | $18.25 |
| July 1998 | $0.54 | $23.50 |
| June 1998 | $0.74 | $32.06 |
| May 1998 | $0.74 | $32.37 |
| April 1998 | $0.87 | $38 |
| March 1998 | $0.83 | $36 |
| February 1998 | $0.82 | $35.81 |
| January 1998 | $0.93 | $40.50 |
| December 1997 | $0.88 | $38.25 |
| November 1997 | $0.79 | $34.50 |
| October 1997 | $0.78 | $34.12 |
| September 1997 | $1.02 | $44.37 |
| August 1997 | $0.74 | $32.37 |
| July 1997 | $0.65 | $28.25 |
| June 1997 | $0.64 | $27.63 |
| May 1997 | $0.62 | $27.13 |
| April 1997 | $0.51 | $22.12 |
| March 1997 | $0.53 | $22.87 |
| February 1997 | $0.70 | $30.50 |
| January 1997 | $0.75 | $32.62 |
| December 1996 | $0.58 | $25 |
| November 1996 | $0.59 | $25.69 |
| October 1996 | $0.54 | $23.38 |
| September 1996 | $0.65 | $28.25 |
| August 1996 | $0.56 | $24.25 |
| July 1996 | $0.44 | $19 |
| June 1996 | $0.58 | $25.25 |
| May 1996 | $0.80 | $34.75 |
| April 1996 | $0.70 | $30.50 |
| March 1996 | $0.66 | $28.75 |
| February 1996 | $0.82 | $35.50 |
| January 1996 | $0.82 | $35.75 |
| December 1995 | $0.74 | $32 |
| November 1995 | $0.60 | $26.25 |
| October 1995 | $0.45 | $19.50 |
| September 1995 | $0.51 | $22 |
| August 1995 | $0.50 | $21.75 |
| July 1995 | $0.44 | $19 |
| June 1995 | $0.40 | $17.63 |
| May 1995 | $0.37 | $16.25 |
| April 1995 | $0.34 | $15 |
| March 1995 | $0.30 | $13 |
| February 1995 | $0.33 | $14.25 |
| January 1995 | $0.30 | $13 |
| December 1994 | $0.22 | $9.50 |
| November 1994 | $0.24 | $10.25 |
| October 1994 | $0.20 | $8.50 |
| September 1994 | $0.27 | $11.75 |
| August 1994 | $0.24 | $10.25 |
| July 1994 | $0.22 | $9.38 |
| June 1994 | $0.20 | $8.50 |
| May 1994 | $0.18 | $7.75 |
| April 1994 | $0.21 | $9 |
| March 1994 | $0.25 | $10.75 |
| February 1994 | $0.28 | $12 |
| January 1994 | $0.29 | $12.75 |
| December 1993 | $0.28 | $12 |
| November 1993 | $0.32 | $13.75 |
| October 1993 | $0.33 | $14.25 |
| September 1993 | $0.33 | $14.50 |
| August 1993 | $0.34 | $14.75 |
| July 1993 | $0.32 | $13.75 |
| June 1993 | $0.38 | $16.37 |
| May 1993 | $0.37 | $16.25 |
| April 1993 | $0.34 | $14.75 |
| March 1993 | $0.28 | $12.25 |
| February 1993 | $0.32 | $14 |
| January 1993 | $0.40 | $17.25 |
| December 1992 | $0.44 | $19.25 |
| November 1992 | $0.36 | $15.75 |
| October 1992 | $0.32 | $13.75 |
| September 1992 | $0.26 | $11.25 |
| August 1992 | $0.23 | $10 |
| July 1992 | $0.28 | $12 |
| June 1992 | $0.28 | $12.25 |
| May 1992 | $0.28 | $12.25 |
| April 1992 | $0.30 | $13 |
| March 1992 | $0.38 | $16.50 |
| February 1992 | $0.41 | $17.75 |
| January 1992 | $0.48 | $20.75 |
GILD
List: Challengers
Price: $67.70
52 week price:
Dividend Yield: 4.67%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 68.44%
Payout Ratio Range:
Dividend Per Share: 3.08 USD
Earnings Per Share: 0.36 USD
P/E Ratio: 15.59
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - General
Volume: 2.7 million
Ebitda: 2.4 billionMarket Capitalization: 82.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 3.21%
DGR5: 5.30%