GILD

Gilead Sciences, Inc.

HealthcareDrug Manufacturers - GeneralUSUSD

$134.43

+0.97%Live · FMPMay 29, 2026

Market cap

$166.9B

52w range

104.46 – 157.29

P / E

—

EPS

—

Volume

17.51M

Revenue · FY

$29.44B

+2.40% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	130.44	132.88	130.00	131.71	131.71	131.71	0.00%	62,220
May 01, 2026	130.00	132.36	129.01	131.65	131.65	131.65	0.00%	5,517,169
Apr 30, 2026	127.96	132.21	127.96	130.84	130.84	130.84	0.00%	6,660,240
Apr 29, 2026	128.90	129.96	128.00	128.84	128.84	128.84	0.00%	5,048,300
Apr 28, 2026	130.33	130.47	128.34	129.26	129.26	129.26	0.00%	5,940,300
Apr 27, 2026	128.80	130.33	127.64	127.75	127.75	127.75	0.00%	8,170,310
Apr 24, 2026	131.54	132.32	129.28	130.40	130.40	130.40	0.00%	5,966,098
Apr 23, 2026	134.02	134.68	132.79	133.64	133.64	133.64	0.00%	3,870,913
Apr 22, 2026	133.69	134.07	131.34	132.90	132.90	132.90	0.00%	6,695,800
Apr 21, 2026	136.18	136.34	132.22	133.29	133.29	133.29	0.00%	6,070,570
Apr 20, 2026	138.06	138.54	135.48	135.87	135.87	135.87	0.00%	3,871,215
Apr 17, 2026	138.95	139.76	136.69	137.64	137.64	137.64	0.00%	7,345,882
Apr 16, 2026	138.61	140.26	137.75	138.55	138.55	138.55	0.00%	3,432,531
Apr 15, 2026	140.96	140.96	138.06	139.77	139.77	139.77	0.00%	3,790,526
Apr 14, 2026	138.26	141.40	137.60	140.45	140.45	140.45	0.00%	6,473,800
Apr 13, 2026	137.99	139.55	137.02	139.03	139.03	139.03	0.00%	5,101,886
Apr 10, 2026	142.38	142.38	138.45	138.99	138.99	138.99	0.00%	4,418,834
Apr 09, 2026	140.12	142.97	139.96	142.09	142.09	142.09	0.00%	4,167,442
Apr 08, 2026	140.10	141.57	138.47	141.54	141.54	141.54	0.00%	4,967,300
Apr 07, 2026	139.00	139.39	137.15	138.80	138.80	138.80	0.00%	5,439,200
Apr 06, 2026	139.24	140.71	138.85	140.13	140.13	140.13	0.00%	3,922,123
Apr 02, 2026	139.61	141.34	138.64	139.71	139.71	139.71	0.00%	4,925,900
Apr 01, 2026	139.69	141.49	138.82	140.30	140.30	140.30	0.00%	5,286,500

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.