Garmin Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	32.210	32.220	31.790	32.080	19.804	741,900
2011-07-15	32.380	32.420	32.080	32.230	19.896	887,900
2011-07-14	33.060	33.110	32.180	32.450	20.032	1,165,000
2011-07-13	33.210	33.440	32.850	32.960	20.347	688,000
2011-07-12	33.330	33.540	32.900	33.040	20.396	942,400
2011-07-11	33.320	33.490	33.120	33.430	20.637	725,200
2011-07-08	33.440	33.830	33.280	33.600	20.742	609,800
2011-07-07	33.420	33.970	33.290	33.740	20.828	674,700
2011-07-06	33.280	33.400	33.010	33.220	20.507	634,200
2011-07-05	33.710	33.710	32.960	33.250	20.526	1,002,400
2011-07-01	33.120	33.720	33.050	33.580	20.729	1,264,300
2011-06-30	32.280	33.330	32.250	33.030	20.390	1,658,200
2011-06-29	32.070	32.760	31.800	32.050	19.785	1,654,300
2011-06-28	31.440	32.220	31.320	31.920	19.705	3,047,900
2011-06-27	33.290	33.870	31.210	32.220	19.890	5,419,800
2011-06-24	33.960	33.960	33.380	33.450	20.649	1,185,000
2011-06-23	33.640	34.040	33.440	34.010	20.995	737,800
2011-06-22	33.910	34.190	33.800	33.970	20.970	550,300
2011-06-21	33.760	34.330	33.380	33.980	20.976	893,000
2011-06-20	33.600	34.090	33.350	33.670	20.785	730,700
2011-06-17	33.380	33.720	32.970	33.660	20.779	1,973,000
2011-06-16	32.840	33.080	32.620	32.990	20.365	907,400
2011-06-15	32.660	32.800	32.470	32.690	20.180	728,900
2011-06-14	32.860	33.030	32.410	32.840	20.273	1,005,100
2011-06-13	32.970	33.070	32.000	32.550	20.094	1,768,000
2011-06-10	33.700	33.890	33.450	33.540	20.211	1,184,700
2011-06-09	33.380	33.900	33.220	33.710	20.313	882,000
2011-06-08	33.030	33.520	33.020	33.320	20.078	1,031,400
2011-06-07	33.380	33.500	33.070	33.150	19.976	867,000
2011-06-06	33.100	33.560	33.030	33.290	20.060	1,154,700
2011-06-03	33.420	33.790	33.080	33.350	20.096	1,339,700
2011-06-02	33.900	34.290	33.640	33.650	20.277	1,921,400
2011-06-01	34.010	34.470	33.890	34.060	20.524	1,558,500
2011-05-31	33.690	34.080	33.520	34.080	20.536	1,037,700
2011-05-27	33.250	33.480	33.250	33.420	20.139	547,600
2011-05-26	33.160	33.460	33.100	33.320	20.078	682,700
2011-05-25	33.310	33.400	33.120	33.230	20.024	825,700
2011-05-24	34.200	34.200	33.310	33.410	20.133	2,015,100
2011-05-23	34.800	34.860	34.000	34.170	20.591	1,908,700
2011-05-20	35.250	35.250	34.700	34.980	21.079	699,900
2011-05-19	35.200	35.350	34.900	35.220	21.223	844,000
2011-05-18	34.780	35.150	34.530	34.980	21.079	1,076,400
2011-05-17	34.500	34.870	34.310	34.840	20.994	1,569,600
2011-05-16	34.960	35.080	34.490	34.650	20.880	839,300
2011-05-13	35.280	35.340	34.960	35.120	21.163	1,076,300
2011-05-12	35.070	35.320	34.860	35.240	21.235	840,000
2011-05-11	35.320	35.490	34.750	35.070	21.133	969,500
2011-05-10	35.190	35.520	35.020	35.310	21.278	1,021,900
2011-05-09	35.250	35.310	34.850	34.980	21.079	1,136,600
2011-05-06	35.380	35.440	34.940	35.140	21.175	1,628,700
2011-05-05	35.130	35.700	34.610	34.990	21.085	2,300,000
2011-05-04	35.000	36.420	34.070	35.280	21.259	6,519,200
2011-05-03	33.960	34.010	33.430	33.490	20.181	2,700,000
2011-05-02	34.320	34.360	33.750	34.010	20.494	1,941,600
2011-04-29	34.230	34.430	34.050	34.230	20.627	2,053,300
2011-04-28	34.730	34.730	34.120	34.260	20.645	1,900,000
2011-04-27	34.630	34.790	34.070	34.690	20.904	1,713,100
2011-04-26	34.450	34.750	33.920	34.670	20.892	2,400,000
2011-04-25	34.080	34.670	33.910	34.450	20.759	1,808,900
2011-04-21	33.980	34.220	33.890	34.150	20.579	2,516,100

← NewerPage 65 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-08-16	2:1

Dividends

Ex-date	Amount
2026-09-11	1.0500 USD
2026-06-15	1.0500 USD
2026-03-13	0.9000 USD
2025-12-12	0.9000 USD
2025-09-12	0.9000 USD
2025-06-16	0.9000 USD
2025-03-14	0.7500 USD
2024-12-13	0.7500 USD
2024-09-13	0.7500 USD
2024-06-17	0.7500 USD
2024-03-14	0.7300 USD
2023-12-14	0.7300 USD
2023-09-14	0.7300 USD
2023-06-16	0.7300 USD
2023-03-14	0.7300 USD
2022-12-14	0.7300 USD
2022-09-14	0.7300 USD
2022-06-17	0.7300 USD
2022-03-14	0.6700 USD
2021-12-14	0.6700 USD
2021-09-14	0.6700 USD
2021-06-14	0.6700 USD
2021-03-12	0.6100 USD
2020-12-14	0.6100 USD
2020-09-14	0.6100 USD
2020-06-12	0.6100 USD
2020-03-13	0.5700 USD
2019-12-13	0.5700 USD
2019-09-13	0.5700 USD
2019-06-14	0.5700 USD
2019-03-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.