Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gilead Sciences
(NQ:
GILD
)
83.18
-0.72 (-0.86%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
80.22
80.46
79.16
79.20
11,666,751
-0.79(-0.99%)
Oct 29, 2015
79.23
81.13
78.88
79.99
14,719,463
+0.79(+1.00%)
Oct 28, 2015
79.83
79.99
77.59
79.20
24,294,120
-2.07(-2.55%)
Oct 27, 2015
80.12
81.38
79.61
81.27
21,524,186
+1.71(+2.14%)
Oct 26, 2015
79.58
80.83
78.69
79.56
14,886,713
+0.47(+0.59%)
Oct 23, 2015
79.44
80.31
77.27
79.09
20,481,602
+0.29(+0.36%)
Oct 22, 2015
74.71
80.14
73.54
78.81
33,778,496
+4.30(+5.77%)
Oct 21, 2015
75.29
75.38
72.78
74.51
13,453,076
+0.05(+0.07%)
Oct 20, 2015
75.75
76.14
74.08
74.46
13,877,489
-1.43(-1.88%)
Oct 19, 2015
75.18
76.06
74.59
75.89
10,423,789
+0.57(+0.76%)
Oct 16, 2015
74.67
75.71
74.35
75.32
13,620,148
+0.87(+1.17%)
Oct 15, 2015
71.84
74.48
71.48
74.44
12,916,522
+2.38(+3.30%)
Oct 14, 2015
72.05
73.20
71.86
72.06
13,070,811
+0.15(+0.20%)
Oct 13, 2015
72.44
73.11
71.78
71.92
12,847,846
-0.97(-1.33%)
Oct 12, 2015
74.03
74.14
72.79
72.88
12,095,777
-0.83(-1.13%)
Oct 09, 2015
74.17
74.56
72.84
73.72
11,772,059
-0.12(-0.16%)
Oct 08, 2015
73.26
74.09
71.83
73.84
16,154,460
+0.40(+0.54%)
Oct 07, 2015
71.77
73.82
71.41
73.44
17,007,476
+2.00(+2.80%)
Oct 06, 2015
72.38
72.44
69.62
71.44
20,426,860
-1.26(-1.73%)
Oct 05, 2015
73.24
74.19
71.53
72.70
19,843,022
+0.72(+1.00%)
Oct 02, 2015
69.98
72.00
69.12
71.98
26,137,104
+0.01(+0.01%)
Oct 01, 2015
72.17
72.36
70.57
71.98
18,299,078
+0.06(+0.08%)
Sep 30, 2015
72.10
73.03
70.99
71.92
21,584,698
+1.60(+2.28%)
Sep 29, 2015
69.64
71.59
68.28
70.31
25,140,944
+0.88(+1.27%)
Sep 28, 2015
72.55
72.70
69.27
69.43
32,631,392
-3.91(-5.33%)
Sep 25, 2015
76.19
76.30
72.65
73.35
21,843,670
-1.74(-2.31%)
Sep 24, 2015
76.46
77.01
74.35
75.08
18,380,274
-2.18(-2.82%)
Sep 23, 2015
77.98
78.22
76.69
77.26
10,885,898
-0.75(-0.96%)
Sep 22, 2015
76.17
78.40
75.34
78.01
20,260,734
+0.56(+0.73%)
Sep 21, 2015
79.92
80.11
76.60
77.45
20,669,028
-1.98(-2.49%)
Sep 18, 2015
80.29
81.20
79.26
79.42
17,963,498
-2.32(-2.84%)
Sep 17, 2015
81.21
82.99
80.38
81.75
13,458,361
+0.42(+0.52%)
Sep 16, 2015
81.09
81.85
80.19
81.32
11,068,657
-0.01(-0.02%)
Sep 15, 2015
80.17
81.89
79.72
81.34
10,845,868
+1.25(+1.55%)
Sep 14, 2015
80.18
80.30
79.39
80.09
10,247,372
+0.11(+0.14%)
Sep 11, 2015
77.96
80.02
77.52
79.98
12,867,663
+1.74(+2.22%)
Sep 10, 2015
75.87
79.16
75.78
78.24
14,210,469
+2.50(+3.30%)
Sep 09, 2015
77.48
77.66
75.54
75.74
10,819,510
-0.79(-1.03%)
Sep 08, 2015
75.76
76.57
75.08
76.53
13,688,258
+2.07(+2.78%)
Sep 04, 2015
73.71
74.46
74.46
74.46
14,168,256
+0.11(+0.15%)
Sep 03, 2015
76.54
76.60
74.19
74.35
13,596,558
-1.72(-2.26%)
Sep 02, 2015
75.47
76.09
73.70
76.07
15,774,711
+2.03(+2.74%)
Sep 01, 2015
74.58
76.34
73.68
74.04
18,560,058
-2.61(-3.41%)
Aug 31, 2015
78.37
79.03
76.33
76.65
16,080,965
-1.98(-2.51%)
Aug 28, 2015
78.03
79.37
77.91
78.63
14,743,153
-0.15(-0.19%)
Aug 27, 2015
79.11
79.96
77.09
78.78
20,024,352
+0.75(+0.96%)
Aug 26, 2015
77.27
78.14
74.75
78.03
21,415,342
+3.21(+4.29%)
Aug 25, 2015
76.92
78.72
74.82
74.82
25,327,948
+1.39(+1.89%)
Aug 24, 2015
70.99
77.82
62.74
73.43
35,268,456
-3.41(-4.44%)
Aug 21, 2015
80.64
81.14
76.85
76.84
31,168,934
-5.15(-6.28%)
Aug 20, 2015
83.80
84.69
81.97
81.99
12,586,076
-2.79(-3.29%)
Aug 19, 2015
85.10
85.50
84.19
84.78
10,286,008
-0.62(-0.73%)
Aug 18, 2015
85.01
85.87
84.62
85.40
8,133,434
+0.47(+0.55%)
Aug 17, 2015
83.96
85.28
83.91
84.93
9,767,979
+0.60(+0.71%)
Aug 14, 2015
83.65
84.53
83.57
84.34
7,584,631
+0.29(+0.35%)
Aug 13, 2015
84.81
85.15
84.03
84.04
8,685,935
-0.77(-0.90%)
Aug 12, 2015
83.79
84.96
82.84
84.81
9,608,604
+0.47(+0.55%)
Aug 11, 2015
83.99
85.25
83.67
84.34
8,997,855
-0.71(-0.83%)
Aug 10, 2015
84.43
85.45
84.27
85.05
10,658,232
+1.56(+1.87%)
Aug 07, 2015
84.10
84.12
82.53
83.49
13,254,890
-0.63(-0.75%)
Aug 06, 2015
87.15
87.17
83.76
84.12
14,742,029
-2.45(-2.83%)
Aug 05, 2015
87.33
87.60
86.36
86.57
11,062,768
-0.15(-0.18%)
Aug 04, 2015
87.25
87.82
86.50
86.72
10,786,325
-0.53(-0.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.