Gilead Sciences, Inc. historical prices

   Watch this stock

Historical chart

    90.34 
    79.19 
    68.04 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 90.10 90.73 89.29 90.34 17,694,818
Jul 22, 2014 89.32 89.90 88.58 89.33 12,306,901
Jul 21, 2014 89.80 90.98 88.81 88.86 13,822,032
Jul 18, 2014 85.73 89.75 85.30 89.19 13,241,136
Jul 17, 2014 86.40 88.17 84.75 85.07 14,948,453
Jul 16, 2014 89.40 89.44 85.82 87.00 14,268,315
Jul 15, 2014 90.03 90.74 88.19 89.00 13,757,088
Jul 14, 2014 89.13 90.27 88.84 89.85 10,733,137
Jul 11, 2014 88.90 89.98 88.25 88.73 11,270,250
Jul 10, 2014 87.18 89.25 86.31 88.94 9,521,607
Jul 9, 2014 87.25 88.96 87.19 88.68 10,397,189
Jul 8, 2014 86.84 87.52 86.03 87.11 11,727,620
Jul 7, 2014 88.06 88.60 86.99 87.21 11,476,799
Jul 3, 2014 87.70 88.40 87.05 87.90 9,126,111
Jul 2, 2014 85.55 87.88 85.38 87.10 13,957,237
Jul 1, 2014 83.37 85.49 83.32 85.29 11,599,364
Jun 30, 2014 82.85 84.45 82.63 82.91 10,885,326
Jun 27, 2014 82.22 83.38 81.65 82.94 10,399,662
Jun 26, 2014 81.90 82.21 80.90 82.18 6,921,591
Jun 25, 2014 80.86 81.85 80.60 81.80 8,665,366
Jun 24, 2014 80.95 82.05 80.46 80.81 7,276,561
Jun 23, 2014 81.27 82.23 80.58 80.80 7,484,676
Jun 20, 2014 80.14 81.55 79.68 81.20 14,042,517
Jun 19, 2014 79.47 80.50 78.88 79.78 10,967,973
Jun 18, 2014 79.85 79.99 78.83 79.47 10,436,376
Jun 17, 2014 80.73 80.87 79.56 79.79 11,142,669
Jun 16, 2014 80.87 81.39 80.41 80.77 7,356,514
Jun 13, 2014 80.68 81.10 79.87 80.72 7,696,468
Jun 12, 2014 80.80 81.57 80.33 80.58 7,080,821
Jun 11, 2014 79.36 81.80 79.30 80.82 11,866,235