S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

Gilead Sciences Inc (GIS.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

61.58

-0.36

(-0.58%)

As of 05:35PM CEST. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	61.13	61.58	61.13	61.58	61.58	481
Jul 04, 2024	61.84	61.97	61.81	61.94	61.94	80
Jul 03, 2024	63.56	63.56	61.92	61.92	61.92	170
Jul 02, 2024	63.70	63.70	62.96	62.96	62.96	120
Jul 01, 2024	63.68	64.67	63.55	63.86	63.86	80
Jun 28, 2024	64.38	64.59	64.03	64.28	64.28	25
Jun 27, 2024	64.64	64.76	64.64	64.76	64.76	-
Jun 26, 2024	64.97	64.97	64.67	64.77	64.77	200
Jun 25, 2024	66.09	66.09	65.53	65.84	65.84	90
Jun 24, 2024	66.18	66.28	65.85	66.28	66.28	52
Jun 21, 2024	64.10	67.84	64.10	66.32	66.32	563
Jun 20, 2024	58.44	64.68	58.44	63.49	63.49	324
Jun 19, 2024	58.85	59.06	58.22	58.22	58.22	299
Jun 18, 2024	59.88	59.88	58.93	58.93	58.93	168
Jun 17, 2024	60.93	61.00	60.20	60.20	60.20	205
Jun 14, 2024	58.50	58.50	58.50	58.50	58.50	-
Jun 14, 2024	0.77 Dividend
Jun 13, 2024	59.71	59.71	59.17	59.41	58.64	400
Jun 12, 2024	59.82	60.36	59.19	59.19	58.42	120
Jun 11, 2024	60.47	60.47	60.17	60.17	59.39	-
Jun 10, 2024	60.22	60.33	59.80	60.31	59.53	289
Jun 07, 2024	58.58	59.05	58.47	59.05	58.28	350
Jun 06, 2024	58.63	58.79	58.61	58.65	57.89	50
Jun 05, 2024	59.00	59.17	58.99	58.99	58.23	40
Jun 04, 2024	58.04	58.29	58.04	58.29	57.53	-
Jun 03, 2024	59.03	59.50	58.31	58.31	57.55	226
May 31, 2024	57.38	58.16	57.32	58.13	57.38	50
May 30, 2024	58.42	58.49	58.42	58.42	57.66	110
May 29, 2024	58.95	59.08	58.48	58.66	57.90	371
May 28, 2024	60.18	60.36	58.60	58.60	57.84	716
May 27, 2024	60.20	60.66	60.20	60.21	59.43	240
May 24, 2024	61.17	61.17	60.22	60.22	59.44	-
May 23, 2024	62.58	62.58	61.06	61.30	60.51	243
May 22, 2024	61.93	62.61	61.83	62.61	61.80	451
May 21, 2024	62.42	62.68	61.65	61.83	61.03	560
May 20, 2024	62.08	62.30	62.08	62.30	61.49	5
May 17, 2024	62.19	62.29	62.19	62.29	61.48	-
May 16, 2024	61.57	61.86	61.57	61.58	60.78	165
May 15, 2024	62.40	62.47	61.94	61.94	61.14	160
May 14, 2024	62.38	62.70	62.38	62.52	61.71	410
May 13, 2024	61.30	62.26	61.10	62.24	61.43	1,872
May 10, 2024	60.06	61.24	60.06	61.24	60.45	47
May 09, 2024	60.60	60.60	60.60	60.60	59.81	-
May 08, 2024	61.04	61.81	60.36	60.36	59.58	47
May 07, 2024	60.72	60.94	60.72	60.94	60.15	188
May 06, 2024	60.09	60.09	60.00	60.00	59.22	-
May 03, 2024	60.78	60.78	59.80	59.99	59.21	25
May 02, 2024	60.28	61.60	60.28	60.67	59.88	547
Apr 30, 2024	61.42	61.54	60.91	60.97	60.18	203
Apr 29, 2024	61.04	62.03	60.05	61.35	60.55	94
Apr 26, 2024	61.16	61.30	60.49	61.30	60.51	288
Apr 25, 2024	62.19	62.96	61.00	61.02	60.23	1,051
Apr 24, 2024	62.53	62.75	62.32	62.44	61.63	355
Apr 23, 2024	62.72	62.90	62.72	62.90	62.08	10
Apr 22, 2024	62.74	63.17	62.74	63.17	62.35	50
Apr 19, 2024	61.82	62.75	61.82	62.40	61.59	328
Apr 18, 2024	62.77	62.97	61.97	62.15	61.34	172
Apr 17, 2024	63.24	63.30	62.99	63.07	62.25	55
Apr 16, 2024	63.66	63.66	63.44	63.44	62.62	320
Apr 15, 2024	63.96	64.18	63.87	63.87	63.04	15
Apr 12, 2024	64.01	64.01	64.01	64.01	63.18	-
Apr 11, 2024	63.35	64.16	63.35	64.16	63.33	70
Apr 10, 2024	64.36	64.36	63.45	63.45	62.63	20
Apr 09, 2024	63.87	64.19	63.87	64.19	63.36	40
Apr 08, 2024	63.52	64.11	63.52	63.92	63.09	154
Apr 05, 2024	64.51	64.67	63.84	63.84	63.01	119
Apr 04, 2024	65.42	65.42	64.49	64.49	63.65	277
Apr 03, 2024	66.71	66.71	65.83	65.83	64.98	98
Apr 02, 2024	67.79	67.79	67.07	67.07	66.20	180
Mar 28, 2024	67.36	67.96	67.36	67.96	67.08	911
Mar 27, 2024	66.96	66.96	66.96	66.96	66.09	-
Mar 26, 2024	66.98	66.98	66.70	66.70	65.84	85
Mar 25, 2024	67.28	67.28	67.04	67.04	66.17	55
Mar 22, 2024	67.50	67.72	67.20	67.20	66.33	-
Mar 21, 2024	67.74	67.74	67.56	67.56	66.68	50
Mar 20, 2024	67.54	67.54	67.36	67.36	66.49	-
Mar 19, 2024	67.30	67.72	67.30	67.52	66.64	198
Mar 18, 2024	67.94	67.94	67.46	67.46	66.59	109
Mar 15, 2024	68.18	68.18	67.68	67.68	66.80	40
Mar 14, 2024	68.80	68.84	68.24	68.24	67.36	240
Mar 14, 2024	0.77 Dividend
Mar 13, 2024	68.70	69.36	68.66	69.36	67.70	-
Mar 12, 2024	68.98	69.00	68.66	68.76	67.12	44
Mar 11, 2024	68.54	68.98	68.54	68.98	67.33	100
Mar 08, 2024	67.10	68.84	67.10	68.84	67.19	319
Mar 07, 2024	66.34	67.40	66.34	67.40	65.79	122
Mar 06, 2024	67.08	67.22	66.64	66.64	65.05	7
Mar 05, 2024	66.28	67.16	66.28	67.14	65.53	22
Mar 04, 2024	66.62	66.68	66.40	66.50	64.91	364
Mar 01, 2024	66.76	66.92	66.76	66.92	65.32	-
Feb 29, 2024	66.98	67.28	66.76	66.76	65.16	375
Feb 28, 2024	67.28	67.38	67.28	67.38	65.77	-
Feb 27, 2024	67.06	67.26	67.04	67.20	65.59	220
Feb 26, 2024	67.64	68.12	67.52	67.52	65.91	40
Feb 23, 2024	67.02	68.44	67.02	68.44	66.80	25
Feb 22, 2024	67.86	67.86	66.44	67.10	65.50	134
Feb 21, 2024	66.44	67.38	66.44	67.38	65.77	140
Feb 20, 2024	65.56	66.78	65.56	66.62	65.03	43
Feb 19, 2024	65.14	66.40	65.14	66.40	64.81	699
Feb 16, 2024	68.06	68.08	66.30	66.30	64.71	115
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,165.02-79.00(-0.36%)

S&P 5005,555.79+18.77(+0.34%)

DOW39,262.31-45.69(-0.12%)

CAD/USD0.7335-0.0012(-0.16%)

CRUDE OIL84.03+0.15(+0.18%)

Bitcoin CAD77,125.34-2,119.88(-2.68%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Gilead Sciences Inc (GIS.SG)

S&P/TSX
22,165.02
-79.00(-0.36%)

S&P 500
5,555.79
+18.77(+0.34%)

DOW
39,262.31
-45.69(-0.12%)

CAD/USD
0.7335
-0.0012(-0.16%)

CRUDE OIL
84.03
+0.15(+0.18%)

Bitcoin CAD
77,125.34
-2,119.88(-2.68%)